GRIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	31.78	31.78	31.69	31.71	31.70	-1.77%	942
Jul 15, 2026	32.28	32.28	32.28	32.28	32.28	0.17%	320
Jul 14, 2026	32.39	32.39	32.22	32.22	32.22	0.94%	1,216
Jul 13, 2026	32.27	32.27	31.92	31.92	31.92	-2.45%	18,575
Jul 10, 2026	32.65	32.74	32.59	32.72	32.72	-0.41%	62,819
Jul 9, 2026	32.64	32.86	32.64	32.86	32.86	1.49%	1,101
Jul 8, 2026	32.12	32.38	32.12	32.38	32.37	-0.63%	47,978
Jul 7, 2026	32.73	32.73	32.58	32.58	32.58	-2.99%	1,008
Jul 6, 2026	33.59	33.62	33.59	33.59	33.58	1.43%	801
Jul 2, 2026	33.55	33.55	32.97	33.12	33.11	0.12%	1,151
Jul 1, 2026	33.45	33.48	33.07	33.07	33.07	-2.02%	11,399
Jun 30, 2026	33.37	33.76	33.37	33.76	33.75	1.39%	1,571
Jun 29, 2026	33.00	33.29	32.71	33.29	33.29	1.27%	1,117
Jun 26, 2026	32.84	33.04	32.84	32.88	32.87	-1.53%	64,025
Jun 25, 2026	33.63	33.63	33.13	33.39	33.38	2.04%	6,274
Jun 24, 2026	32.71	32.87	32.64	32.72	32.71	-0.88%	3,087
Jun 23, 2026	33.00	33.24	32.99	33.01	33.00	-4.33%	5,889
Jun 22, 2026	34.30	34.54	34.30	34.51	34.50	0.75%	1,042
Jun 18, 2026	34.29	34.29	34.13	34.25	34.24	2.01%	9,082
Jun 17, 2026	34.10	34.39	33.58	33.58	33.57	0.43%	1,097
Jun 16, 2026	34.06	34.06	33.43	33.43	33.43	-0.96%	6,221
Jun 15, 2026	33.76	33.81	33.76	33.76	33.75	3.45%	531
Jun 12, 2026	32.55	32.63	32.44	32.63	32.63	0.99%	49,192
Jun 11, 2026	31.32	32.31	31.32	32.31	32.31	6.38%	71,765
Jun 10, 2026	30.59	30.59	30.37	30.37	30.37	-2.54%	476
Jun 9, 2026	31.85	32.08	30.74	31.17	31.16	-1.36%	56,577
Jun 8, 2026	31.81	31.81	31.57	31.63	31.59	1.75%	15,223
Jun 5, 2026	32.07	32.07	31.09	31.09	31.05	-5.22%	2,237
Jun 4, 2026	32.43	32.86	32.43	32.80	32.76	0.29%	786
Jun 3, 2026	32.51	32.74	32.51	32.71	32.66	-0.18%	598
Jun 2, 2026	32.53	32.77	32.53	32.77	32.72	1.27%	1,054
Jun 1, 2026	32.01	32.36	32.01	32.36	32.32	0.86%	1,733
May 29, 2026	31.99	32.08	31.98	32.08	32.04	1.07%	789
May 28, 2026	31.42	31.74	31.42	31.74	31.70	0.84%	1,099
May 27, 2026	31.44	31.48	31.44	31.48	31.44	-2.05%	764
May 26, 2026	31.84	32.14	31.84	32.14	32.10	3.69%	2,698
May 22, 2026	31.10	31.18	30.96	30.99	30.95	-0.44%	2,829
May 21, 2026	30.66	31.24	30.66	31.13	31.09	1.50%	5,682
May 20, 2026	30.07	30.67	30.07	30.67	30.63	2.00%	126,904
May 19, 2026	30.05	30.22	29.92	30.07	30.03	-2.01%	3,279
May 18, 2026	30.95	31.05	30.55	30.68	30.64	-0.24%	1,713
May 15, 2026	30.76	30.76	30.56	30.76	30.72	-2.29%	8,172
May 14, 2026	31.53	31.59	31.48	31.48	31.44	-1.63%	2,631
May 13, 2026	31.81	32.00	31.81	32.00	31.96	1.11%	29,953
May 12, 2026	31.60	31.65	31.10	31.65	31.61	-1.05%	3,189
May 11, 2026	31.92	31.98	31.92	31.98	31.94	-0.25%	225
May 8, 2026	31.72	32.06	31.72	32.06	32.02	2.28%	1,763
May 7, 2026	31.40	31.43	31.37	31.37	31.31	-1.96%	13,929
May 6, 2026	31.78	32.00	31.78	32.00	31.93	3.74%	1,677
May 5, 2026	30.68	30.93	30.68	30.85	30.78	1.79%	13,806