GRIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	30.56	30.56	30.37	30.53	30.53	-0.02%	5,699
Jan 27, 2026	30.25	30.56	30.25	30.54	30.54	1.42%	9,443
Jan 26, 2026	30.23	30.35	30.08	30.11	30.11	0.30%	5,739
Jan 23, 2026	29.78	30.04	29.78	30.02	30.02	1.01%	2,083,871
Jan 22, 2026	29.68	29.76	29.68	29.72	29.72	0.82%	4,632
Jan 21, 2026	29.45	29.51	29.18	29.48	29.48	0.83%	9,360
Jan 20, 2026	29.17	29.39	29.17	29.24	29.24	-0.88%	164,728
Jan 16, 2026	29.48	29.50	29.37	29.50	29.50	0.65%	8,013
Jan 15, 2026	29.32	29.36	29.29	29.31	29.31	-0.02%	3,394
Jan 14, 2026	29.46	29.46	29.21	29.31	29.31	-0.43%	203,411
Jan 13, 2026	29.48	29.54	29.37	29.44	29.44	-0.26%	7,342
Jan 12, 2026	29.43	29.53	29.43	29.52	29.52	1.01%	4,842
Jan 9, 2026	29.01	29.26	29.01	29.22	29.22	1.11%	311,768
Jan 8, 2026	28.83	28.90	28.75	28.90	28.90	-0.35%	8,589
Jan 7, 2026	28.88	29.06	28.88	29.00	29.00	0.47%	302,421
Jan 6, 2026	28.80	28.88	28.79	28.86	28.86	0.91%	3,588
Jan 5, 2026	28.42	28.63	28.42	28.61	28.60	2.24%	3,826
Jan 2, 2026	27.93	28.24	27.87	27.98	27.98	1.26%	2,481
Dec 31, 2025	27.67	27.68	27.63	27.63	27.63	-0.55%	1,668
Dec 30, 2025	27.88	27.88	27.79	27.79	27.79	0.18%	1,039
Dec 29, 2025	27.73	27.77	27.72	27.74	27.74	-1.30%	1,669
Dec 26, 2025	28.08	28.15	28.07	28.10	28.10	0.30%	2,784
Dec 24, 2025	28.05	28.05	28.00	28.02	28.02	-0.06%	3,901
Dec 23, 2025	28.02	28.07	27.92	28.04	28.04	0.64%	6,059
Dec 22, 2025	27.74	27.88	27.73	27.86	27.86	0.96%	8,544
Dec 19, 2025	27.41	27.67	27.41	27.59	27.59	1.06%	7,728
Dec 18, 2025	27.29	27.36	27.27	27.30	27.30	0.94%	5,456
Dec 17, 2025	27.36	27.36	27.04	27.05	27.05	-1.20%	7,465
Dec 16, 2025	27.43	27.43	27.29	27.38	27.37	-0.44%	6,497
Dec 15, 2025	27.74	27.75	27.48	27.50	27.50	-0.26%	5,246
Dec 12, 2025	27.91	27.94	27.46	27.57	27.57	-1.18%	7,538
Dec 11, 2025	27.71	27.97	27.71	27.90	27.90	0.73%	8,291
Dec 10, 2025	27.35	27.75	27.35	27.69	27.68	0.84%	11,186
Dec 9, 2025	27.45	27.49	27.45	27.46	27.45	0.03%	371,729
Dec 8, 2025	27.45	27.48	27.39	27.45	27.44	0.20%	7,341
Dec 5, 2025	27.56	27.61	27.36	27.40	27.39	-0.03%	11,791
Dec 4, 2025	27.36	27.45	27.33	27.40	27.39	0.35%	4,813
Dec 3, 2025	27.14	27.32	27.13	27.31	27.30	1.10%	107,404
Dec 2, 2025	26.98	27.02	26.90	27.01	27.00	0.01%	8,546
Dec 1, 2025	27.12	27.12	27.01	27.01	27.00	-1.50%	4,924
Nov 28, 2025	27.33	27.44	27.33	27.42	27.41	0.81%	1,081
Nov 26, 2025	26.88	27.26	26.88	27.20	27.19	1.68%	7,256
Nov 25, 2025	26.44	26.79	26.36	26.75	26.74	1.34%	13,530
Nov 24, 2025	26.07	26.40	26.07	26.40	26.38	1.19%	12,156
Nov 21, 2025	25.99	26.12	25.75	26.09	26.07	0.40%	225,209
Nov 20, 2025	26.93	26.93	25.98	25.98	25.97	-2.01%	164,865
Nov 19, 2025	26.67	26.78	26.40	26.51	26.50	-	7,423
Nov 18, 2025	26.45	26.60	26.34	26.51	26.50	-0.94%	197,525
Nov 17, 2025	27.18	27.18	26.76	26.77	26.75	-1.42%	10,502
Nov 14, 2025	26.96	27.20	26.96	27.15	27.14	-0.31%	37,096