GRIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	27.12	27.62	27.01	27.62	27.62	4.74%	3,115
Mar 30, 2026	26.75	26.75	26.30	26.38	26.38	-0.76%	951
Mar 27, 2026	26.55	26.74	26.46	26.58	26.58	-0.79%	7,630
Mar 26, 2026	27.19	27.45	26.76	26.79	26.79	-3.22%	1,515
Mar 25, 2026	27.66	27.78	27.66	27.68	27.68	2.03%	1,192
Mar 24, 2026	27.20	27.20	27.13	27.13	27.13	-0.65%	311,433
Mar 23, 2026	27.32	27.62	27.16	27.31	27.31	3.24%	816
Mar 20, 2026	26.91	26.91	26.31	26.45	26.45	-3.48%	1,583
Mar 19, 2026	26.82	27.54	26.82	27.40	27.40	-1.09%	3,416
Mar 18, 2026	28.16	28.16	27.70	27.71	27.70	-2.01%	9,995
Mar 17, 2026	28.45	28.45	28.27	28.27	28.27	-0.04%	1,516
Mar 16, 2026	28.20	28.33	28.20	28.28	28.28	1.78%	2,470
Mar 13, 2026	27.93	27.93	27.79	27.79	27.79	-2.15%	533
Mar 12, 2026	28.72	28.72	28.40	28.40	28.40	-1.68%	1,844
Mar 11, 2026	28.87	28.95	28.70	28.89	28.88	-0.55%	4,892
Mar 10, 2026	29.24	29.40	29.04	29.04	29.04	0.72%	3,705
Mar 9, 2026	28.14	28.84	27.80	28.84	28.82	0.49%	15,833
Mar 6, 2026	28.49	28.83	28.46	28.70	28.68	-1.19%	9,935
Mar 5, 2026	29.37	29.44	28.66	29.04	29.02	-2.95%	179,542
Mar 4, 2026	29.77	29.93	29.77	29.93	29.91	1.93%	689
Mar 3, 2026	29.00	29.44	28.55	29.36	29.34	-3.68%	5,461
Mar 2, 2026	30.40	30.50	30.25	30.48	30.46	-1.02%	166,674
Feb 27, 2026	30.86	30.88	30.78	30.80	30.78	-0.01%	1,261
Feb 26, 2026	30.70	30.80	30.56	30.80	30.78	0.27%	10,179
Feb 25, 2026	30.63	30.72	30.59	30.72	30.70	1.11%	611
Feb 24, 2026	30.05	30.38	30.05	30.38	30.36	0.96%	1,051
Feb 23, 2026	30.24	30.24	30.07	30.09	30.07	-0.69%	1,408
Feb 20, 2026	30.11	30.30	30.11	30.30	30.28	0.90%	754
Feb 19, 2026	29.69	30.06	29.69	30.03	30.01	-0.13%	7,861
Feb 18, 2026	29.93	30.12	29.93	30.07	30.05	1.18%	1,460
Feb 17, 2026	29.47	29.76	29.31	29.72	29.70	0.10%	3,773
Feb 13, 2026	29.60	29.76	29.35	29.69	29.67	1.46%	2,167
Feb 12, 2026	29.85	29.87	29.24	29.26	29.24	-2.55%	3,427
Feb 11, 2026	29.85	30.07	29.74	30.03	30.01	0.91%	2,972
Feb 10, 2026	29.76	29.76	29.76	29.76	29.74	-0.39%	110
Feb 9, 2026	29.73	29.87	29.73	29.87	29.85	2.49%	252
Feb 6, 2026	28.86	29.15	28.83	29.15	29.12	3.24%	10,540
Feb 5, 2026	28.50	28.76	28.23	28.23	28.21	-2.23%	6,763
Feb 4, 2026	29.28	29.28	28.59	28.88	28.85	-1.33%	17,251
Feb 3, 2026	29.43	29.43	28.94	29.27	29.24	-0.24%	16,298
Feb 2, 2026	29.20	29.38	29.20	29.34	29.31	0.63%	20,613
Jan 30, 2026	29.74	29.74	29.15	29.15	29.13	-3.41%	14,237
Jan 29, 2026	30.62	30.62	29.90	30.18	30.15	-1.15%	8,526
Jan 28, 2026	30.56	30.56	30.37	30.53	30.50	-0.02%	5,699
Jan 27, 2026	30.25	30.56	30.25	30.54	30.51	1.42%	9,443
Jan 26, 2026	30.23	30.35	30.08	30.11	30.08	0.30%	5,739
Jan 23, 2026	29.78	30.04	29.78	30.02	29.99	1.01%	2,083,871
Jan 22, 2026	29.68	29.76	29.68	29.72	29.69	0.82%	4,632
Jan 21, 2026	29.45	29.51	29.18	29.48	29.45	0.83%	9,360
Jan 20, 2026	29.17	29.39	29.17	29.24	29.21	-0.88%	164,728