GRIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	31.70	31.82	31.60	31.81	31.81	1.17%	3,777
Oct 27, 2026	31.20	31.47	31.19	31.44	31.44	1.47%	3,972
Oct 26, 2026	30.97	31.14	30.94	30.99	30.99	0.58%	11,453
Oct 23, 2026	30.67	30.87	30.67	30.81	30.81	-0.46%	5,465
Oct 22, 2026	31.01	31.07	30.92	30.95	30.95	-3.25%	15,702
Oct 21, 2026	31.96	32.06	31.94	31.99	31.99	0.57%	4,596
Oct 20, 2026	31.55	31.98	31.55	31.81	31.81	0.33%	5,616
Oct 19, 2026	31.75	31.96	31.70	31.70	31.70	-0.12%	9,463
Oct 16, 2026	32.20	32.20	31.66	31.74	31.74	-0.79%	2,683
Oct 15, 2026	31.44	32.00	31.36	32.00	32.00	0.58%	15,994
Oct 14, 2026	32.09	32.09	31.76	31.81	31.81	-2.02%	4,414
Oct 13, 2026	32.44	32.51	32.28	32.47	32.47	-0.41%	16,075
Oct 12, 2026	32.74	32.74	32.54	32.60	32.60	-0.61%	2,864
Oct 9, 2026	32.66	32.83	32.64	32.80	32.80	1.57%	4,171
Oct 8, 2026	32.47	32.47	32.23	32.29	32.29	-0.60%	9,048
Oct 7, 2026	32.39	32.60	32.39	32.54	32.49	-1.64%	22,771
Oct 6, 2026	33.10	33.24	33.05	33.08	33.03	0.08%	7,651
Oct 5, 2026	32.84	33.13	32.84	33.06	33.00	-0.12%	18,077
Oct 2, 2026	33.14	33.16	32.89	33.10	33.04	1.57%	6,176
Oct 1, 2026	32.65	32.69	32.48	32.58	32.53	0.12%	123,359
Sep 30, 2026	32.91	32.91	32.55	32.55	32.49	-0.60%	37,658
Sep 29, 2026	32.61	32.80	32.53	32.74	32.69	0.61%	14,230
Sep 28, 2026	32.61	32.67	32.39	32.54	32.49	-1.13%	19,751
Sep 25, 2026	32.72	32.94	32.71	32.92	32.86	1.19%	5,004
Sep 24, 2026	32.48	32.61	32.25	32.53	32.47	-1.15%	12,820
Sep 23, 2026	33.24	33.24	32.90	32.91	32.85	-1.89%	7,052
Sep 22, 2026	33.23	33.61	33.23	33.54	33.48	1.38%	26,630
Sep 21, 2026	32.98	33.14	32.93	33.08	33.03	1.24%	21,498
Sep 18, 2026	32.69	32.69	32.53	32.68	32.62	0.20%	8,370
Sep 17, 2026	32.69	32.69	32.55	32.61	32.56	1.42%	130,283
Sep 16, 2026	32.47	32.48	32.00	32.15	32.10	0.10%	3,922
Sep 15, 2026	32.11	32.12	32.08	32.12	32.07	-0.33%	1,577
Sep 14, 2026	32.18	32.39	32.18	32.23	32.17	-2.08%	1,415
Sep 11, 2026	32.96	32.96	32.88	32.91	32.86	0.64%	3,412
Sep 10, 2026	32.85	32.91	32.70	32.70	32.65	-1.59%	92,698
Sep 9, 2026	33.45	33.45	33.23	33.23	33.18	-1.10%	2,303
Sep 8, 2026	33.77	33.82	33.61	33.61	33.54	-0.34%	5,355
Sep 4, 2026	33.70	33.75	33.64	33.72	33.66	0.30%	4,021
Sep 3, 2026	33.46	33.64	33.46	33.62	33.56	1.42%	7,779
Sep 2, 2026	33.09	33.15	33.06	33.15	33.09	1.06%	1,825
Sep 1, 2026	33.07	33.07	32.80	32.80	32.74	-2.41%	8,861
Aug 31, 2026	33.63	33.63	33.52	33.61	33.55	-0.73%	4,688
Aug 28, 2026	34.14	34.21	33.77	33.86	33.80	-1.52%	5,277
Aug 27, 2026	34.26	34.40	34.26	34.38	34.32	0.66%	88,556
Aug 26, 2026	34.35	34.35	34.15	34.16	34.10	-1.00%	10,195
Aug 25, 2026	34.29	34.51	34.29	34.51	34.44	1.07%	92,675
Aug 24, 2026	34.29	34.29	34.04	34.14	34.08	-0.72%	120,165
Aug 21, 2026	34.35	34.40	34.26	34.39	34.32	0.95%	93,705
Aug 20, 2026	34.07	34.15	33.98	34.06	34.00	-0.11%	26,777
Aug 19, 2026	33.98	34.11	33.98	34.10	34.04	1.51%	8,573