GRIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	32.07	32.07	31.09	31.09	31.09	-5.22%	2,237
Jun 4, 2026	32.43	32.86	32.43	32.80	32.80	0.29%	786
Jun 3, 2026	32.51	32.74	32.51	32.71	32.71	-0.18%	598
Jun 2, 2026	32.53	32.77	32.53	32.77	32.77	1.27%	1,054
Jun 1, 2026	32.01	32.36	32.01	32.36	32.36	0.86%	1,733
May 29, 2026	31.99	32.08	31.98	32.08	32.08	1.07%	789
May 28, 2026	31.42	31.74	31.42	31.74	31.74	0.84%	1,099
May 27, 2026	31.44	31.48	31.44	31.48	31.48	-2.05%	764
May 26, 2026	31.84	32.14	31.84	32.14	32.14	3.69%	2,698
May 22, 2026	31.10	31.18	30.96	30.99	30.99	-0.44%	2,829
May 21, 2026	30.66	31.24	30.66	31.13	31.13	1.50%	5,682
May 20, 2026	30.07	30.67	30.07	30.67	30.67	2.00%	126,904
May 19, 2026	30.05	30.22	29.92	30.07	30.07	-2.01%	3,279
May 18, 2026	30.95	31.05	30.55	30.68	30.68	-0.24%	1,713
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	2.28%	1,763
May 7, 2026	31.40	31.43	31.37	31.37	31.34	-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	1.79%	13,806
May 4, 2026	30.54	30.54	30.27	30.30	30.27	-0.13%	1,277
May 1, 2026	30.20	30.38	30.20	30.34	30.31	-0.44%	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	29.74	-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	30.17	-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	-0.04%	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	30.59	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	29.92	0.04%	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	0.69%	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	4.73%	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