GRIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	32.39	32.60	32.39	32.54	32.54	-1.64%	22,771
Oct 6, 2026	33.10	33.24	33.05	33.08	33.08	0.08%	7,651
Oct 5, 2026	32.84	33.13	32.84	33.06	33.06	-0.12%	18,077
Oct 2, 2026	33.14	33.16	32.89	33.10	33.10	1.57%	6,176
Oct 1, 2026	32.65	32.69	32.48	32.58	32.58	0.12%	123,359
Sep 30, 2026	32.91	32.91	32.55	32.55	32.55	-0.60%	37,658
Sep 29, 2026	32.61	32.80	32.53	32.74	32.74	0.61%	14,230
Sep 28, 2026	32.61	32.67	32.39	32.54	32.54	-1.13%	19,751
Sep 25, 2026	32.72	32.94	32.71	32.92	32.92	1.19%	5,004
Sep 24, 2026	32.48	32.61	32.25	32.53	32.53	-1.15%	12,820
Sep 23, 2026	33.24	33.24	32.90	32.91	32.90	-1.89%	7,052
Sep 22, 2026	33.23	33.61	33.23	33.54	33.54	1.38%	26,630
Sep 21, 2026	32.98	33.14	32.93	33.08	33.08	1.24%	21,498
Sep 18, 2026	32.69	32.69	32.53	32.68	32.67	0.20%	8,370
Sep 17, 2026	32.69	32.69	32.55	32.61	32.61	1.42%	130,283
Sep 16, 2026	32.47	32.48	32.00	32.15	32.15	0.10%	3,922
Sep 15, 2026	32.11	32.12	32.08	32.12	32.12	-0.33%	1,577
Sep 14, 2026	32.18	32.39	32.18	32.23	32.23	-2.08%	1,415
Sep 11, 2026	32.96	32.96	32.88	32.91	32.91	0.64%	3,412
Sep 10, 2026	32.85	32.91	32.70	32.70	32.70	-1.59%	92,698
Sep 9, 2026	33.45	33.45	33.23	33.23	33.23	-1.10%	2,303
Sep 8, 2026	33.77	33.82	33.61	33.61	33.60	-0.34%	5,355
Sep 4, 2026	33.70	33.75	33.64	33.72	33.71	0.30%	4,021
Sep 3, 2026	33.46	33.64	33.46	33.62	33.61	1.42%	7,779
Sep 2, 2026	33.09	33.15	33.06	33.15	33.14	1.06%	1,825
Sep 1, 2026	33.07	33.07	32.80	32.80	32.79	-2.41%	8,861
Aug 31, 2026	33.63	33.63	33.52	33.61	33.61	-0.73%	4,688
Aug 28, 2026	34.14	34.21	33.77	33.86	33.85	-1.52%	5,277
Aug 27, 2026	34.26	34.40	34.26	34.38	34.38	0.66%	88,556
Aug 26, 2026	34.35	34.35	34.15	34.16	34.15	-1.00%	10,195
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	34.13	-0.72%	120,165
Aug 21, 2026	34.35	34.40	34.26	34.39	34.38	0.95%	93,705
Aug 20, 2026	34.07	34.15	33.98	34.06	34.05	-0.11%	26,777
Aug 19, 2026	33.98	34.11	33.98	34.10	34.09	1.51%	8,573
Aug 18, 2026	33.90	33.90	33.58	33.59	33.58	-2.66%	8,149
Aug 17, 2026	34.66	34.70	34.48	34.51	34.50	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	34.05	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	33.60	0.32%	4,930
Aug 10, 2026	33.49	33.55	33.48	33.51	33.50	0.29%	62,360
Aug 7, 2026	33.35	33.41	33.24	33.41	33.40	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	33.06	1.31%	100,029
Aug 4, 2026	32.36	32.75	32.36	32.64	32.63	2.63%	48,179
Aug 3, 2026	31.56	31.83	31.56	31.80	31.79	1.28%	943,833
Jul 31, 2026	31.26	31.45	31.06	31.40	31.39	-1.08%	29,915
Jul 30, 2026	31.48	31.78	31.47	31.74	31.73	1.68%	8,043
Jul 29, 2026	30.87	31.22	30.69	31.22	31.21	0.45%	3,775