GRIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	30.76	30.76	30.56	30.76	30.76	-2.29%	8,172
May 14, 2026	31.53	31.59	31.48	31.48	31.48	-1.63%	2,631
May 13, 2026	31.81	32.00	31.81	32.00	32.00	1.11%	29,953
May 12, 2026	31.60	31.65	31.10	31.65	31.65	-1.05%	3,189
May 11, 2026	31.92	31.98	31.92	31.98	31.98	-0.25%	225
May 8, 2026	31.72	32.06	31.72	32.06	32.06	2.19%	1,763
May 7, 2026	31.40	31.43	31.37	31.37	31.35	-1.96%	13,929
May 6, 2026	31.78	32.00	31.78	32.00	31.97	3.74%	1,677
May 5, 2026	30.68	30.93	30.68	30.85	30.82	1.80%	13,806
May 4, 2026	30.54	30.54	30.27	30.30	30.28	-0.13%	1,277
May 1, 2026	30.20	30.38	30.20	30.34	30.32	-0.45%	4,017
Apr 30, 2026	30.15	30.48	30.07	30.48	30.45	3.09%	4,345
Apr 29, 2026	29.66	29.66	29.53	29.56	29.54	-0.70%	2,725
Apr 28, 2026	29.77	29.77	29.77	29.77	29.75	-2.57%	29
Apr 27, 2026	30.55	30.56	30.55	30.56	30.53	-0.22%	2,015
Apr 24, 2026	30.44	30.62	30.44	30.62	30.60	1.14%	642
Apr 23, 2026	30.24	30.28	30.24	30.28	30.25	-1.18%	914
Apr 22, 2026	30.69	30.69	30.64	30.64	30.61	1.46%	100,598
Apr 21, 2026	30.20	30.20	30.20	30.20	30.18	-2.49%	272
Apr 20, 2026	30.83	30.97	30.83	30.97	30.94	-0.91%	1,824
Apr 17, 2026	31.53	31.53	31.26	31.26	31.23	1.41%	544
Apr 16, 2026	30.84	30.84	30.72	30.82	30.79	-0.05%	540
Apr 15, 2026	30.83	30.83	30.83	30.83	30.81	-1.31%	209
Apr 14, 2026	31.16	31.24	31.16	31.24	31.22	2.03%	569
Apr 13, 2026	30.62	30.62	30.62	30.62	30.60	0.84%	6
Apr 10, 2026	30.37	30.37	30.37	30.37	30.34	1.39%	43
Apr 9, 2026	30.00	30.00	29.95	29.95	29.93	-0.10%	673
Apr 8, 2026	30.26	30.26	29.82	29.98	29.91	5.95%	3,939
Apr 7, 2026	28.11	28.30	27.78	28.30	28.23	-0.29%	5,745
Apr 6, 2026	28.38	28.38	28.38	28.38	28.31	0.70%	915
Apr 2, 2026	27.53	28.18	27.53	28.18	28.12	-0.97%	4,242
Apr 1, 2026	28.76	28.76	28.46	28.46	28.39	3.03%	3,436
Mar 31, 2026	27.12	27.62	27.01	27.62	27.56	4.74%	3,115
Mar 30, 2026	26.75	26.75	26.30	26.38	26.31	-0.76%	951
Mar 27, 2026	26.55	26.74	26.46	26.58	26.52	-0.79%	7,630
Mar 26, 2026	27.19	27.45	26.76	26.79	26.73	-3.22%	1,515
Mar 25, 2026	27.66	27.78	27.66	27.68	27.62	2.03%	1,192
Mar 24, 2026	27.20	27.20	27.13	27.13	27.07	-0.65%	311,433
Mar 23, 2026	27.32	27.62	27.16	27.31	27.24	3.24%	816
Mar 20, 2026	26.91	26.91	26.31	26.45	26.39	-3.48%	1,583
Mar 19, 2026	26.82	27.54	26.82	27.40	27.34	-1.09%	3,416
Mar 18, 2026	28.16	28.16	27.70	27.71	27.64	-2.01%	9,995
Mar 17, 2026	28.45	28.45	28.27	28.27	28.21	-0.04%	1,516
Mar 16, 2026	28.20	28.33	28.20	28.28	28.22	1.78%	2,470
Mar 13, 2026	27.93	27.93	27.79	27.79	27.73	-2.15%	533
Mar 12, 2026	28.72	28.72	28.40	28.40	28.33	-1.68%	1,844
Mar 11, 2026	28.87	28.95	28.70	28.89	28.82	-0.55%	4,892
Mar 10, 2026	29.24	29.40	29.04	29.04	28.98	0.72%	3,705
Mar 9, 2026	28.14	28.84	27.80	28.84	28.75	0.49%	15,833
Mar 6, 2026	28.49	28.83	28.46	28.70	28.61	-1.19%	9,935