GRIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	34.35	34.35	34.15	34.16	34.16	-1.00%	10,194
Aug 25, 2026	34.29	34.51	34.29	34.51	34.50	1.07%	92,675
Aug 24, 2026	34.29	34.29	34.04	34.14	34.14	-0.72%	120,165
Aug 21, 2026	34.35	34.40	34.26	34.39	34.39	0.95%	93,705
Aug 20, 2026	34.07	34.15	33.98	34.06	34.06	-0.11%	26,777
Aug 19, 2026	33.98	34.11	33.98	34.10	34.10	1.51%	8,573
Aug 18, 2026	33.90	33.90	33.58	33.59	33.59	-2.66%	8,149
Aug 17, 2026	34.66	34.70	34.48	34.51	34.51	1.28%	234,459
Aug 14, 2026	34.13	34.13	34.05	34.07	34.07	0.03%	5,782
Aug 13, 2026	34.02	34.11	34.01	34.06	34.06	0.17%	29,407
Aug 12, 2026	34.09	34.09	33.97	34.01	34.00	1.17%	18,068
Aug 11, 2026	33.71	33.74	33.54	33.61	33.61	0.32%	4,930
Aug 10, 2026	33.49	33.55	33.48	33.51	33.51	0.29%	62,360
Aug 7, 2026	33.35	33.41	33.24	33.41	33.41	1.81%	2,070
Aug 6, 2026	32.70	33.03	32.70	32.81	32.81	-0.76%	28,003
Aug 5, 2026	33.15	33.26	33.01	33.07	33.07	1.31%	100,029
Aug 4, 2026	32.36	32.75	32.36	32.64	32.64	2.63%	48,179
Aug 3, 2026	31.56	31.83	31.56	31.80	31.80	1.28%	943,833
Jul 31, 2026	31.26	31.45	31.06	31.40	31.40	-1.08%	29,915
Jul 30, 2026	31.48	31.78	31.47	31.74	31.74	1.68%	8,043
Jul 29, 2026	30.87	31.22	30.69	31.22	31.22	0.45%	3,775
Jul 28, 2026	30.90	31.10	30.90	31.08	31.07	-1.34%	2,500
Jul 27, 2026	31.53	31.53	31.47	31.50	31.50	0.01%	1,055
Jul 24, 2026	31.54	31.54	31.49	31.49	31.49	-0.44%	2,561
Jul 23, 2026	31.59	31.70	31.59	31.63	31.63	-1.25%	1,428
Jul 22, 2026	32.07	32.11	31.99	32.03	32.03	-0.33%	2,056
Jul 21, 2026	32.14	32.14	32.14	32.14	32.14	2.67%	58
Jul 20, 2026	31.47	31.47	31.30	31.30	31.30	-0.44%	290
Jul 17, 2026	31.25	31.44	31.21	31.44	31.44	-0.84%	733
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