GRW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	38.53	38.67	38.49	38.65	38.65	0.36%	10,705
Nov 21, 2024	38.25	38.51	38.15	38.51	38.51	0.86%	11,118
Nov 20, 2024	38.15	38.20	37.79	38.18	38.18	0.39%	11,634
Nov 19, 2024	37.99	38.03	37.66	38.03	38.03	0.52%	3,210
Nov 18, 2024	37.94	37.94	37.68	37.83	37.83	0.41%	11,163
Nov 15, 2024	37.90	37.97	37.61	37.68	37.68	-1.57%	75,659
Nov 14, 2024	38.73	38.77	38.24	38.28	38.28	-1.13%	18,910
Nov 13, 2024	38.56	38.94	38.54	38.72	38.72	0.64%	8,459
Nov 12, 2024	38.37	38.47	38.37	38.47	38.47	0.05%	951
Nov 11, 2024	38.17	38.47	38.17	38.45	38.45	0.73%	21,976
Nov 8, 2024	37.75	38.37	37.75	38.17	38.17	0.58%	2,149
Nov 7, 2024	37.96	38.06	37.83	37.95	37.95	0.40%	11,005
Nov 6, 2024	37.88	37.88	37.48	37.80	37.80	2.00%	16,230
Nov 5, 2024	36.84	37.09	36.84	37.06	37.06	0.95%	26,409
Nov 4, 2024	36.69	36.76	36.63	36.71	36.71	0.32%	9,920
Nov 1, 2024	36.69	36.73	36.59	36.59	36.59	0.48%	1,012
Oct 31, 2024	36.83	36.83	36.42	36.42	36.42	-1.43%	5,922
Oct 30, 2024	37.20	37.24	36.95	36.95	36.95	-0.46%	4,349
Oct 29, 2024	36.73	37.20	36.73	37.12	37.12	0.30%	29,107
Oct 28, 2024	37.00	37.09	37.00	37.01	37.01	0.27%	3,016
Oct 25, 2024	37.32	37.32	36.90	36.91	36.91	-0.73%	43,178
Oct 24, 2024	36.95	37.22	36.67	37.18	37.18	-0.08%	42,397
Oct 23, 2024	37.47	37.47	37.14	37.21	37.21	-0.85%	18,261
Oct 22, 2024	37.55	37.55	37.30	37.53	37.53	-0.24%	9,762
Oct 21, 2024	37.85	37.85	37.57	37.62	37.62	-0.53%	2,411
Oct 18, 2024	37.88	37.88	37.81	37.82	37.82	-0.24%	8,897
Oct 17, 2024	37.87	38.02	37.86	37.91	37.91	0.32%	4,217
Oct 16, 2024	37.59	37.79	37.59	37.79	37.79	0.22%	13,573
Oct 15, 2024	37.79	37.82	37.69	37.71	37.71	-0.43%	2,007
Oct 14, 2024	37.81	37.87	37.81	37.87	37.87	0.72%	698
Oct 11, 2024	37.25	37.63	37.25	37.60	37.60	1.35%	5,995
Oct 10, 2024	37.17	37.25	37.07	37.10	37.10	-0.64%	2,770
Oct 9, 2024	36.87	37.36	36.87	37.34	37.34	0.67%	22,208
Oct 8, 2024	36.81	37.09	36.81	37.09	37.09	1.12%	11,197
Oct 7, 2024	36.84	36.93	36.63	36.68	36.68	-0.76%	4,243
Oct 4, 2024	37.00	37.00	36.73	36.96	36.96	0.54%	10,263
Oct 3, 2024	36.85	36.94	36.68	36.76	36.76	-0.70%	41,654
Oct 2, 2024	36.82	37.08	36.80	37.02	37.02	0.32%	4,825
Oct 1, 2024	36.88	36.97	36.78	36.90	36.90	-0.40%	7,717
Sep 30, 2024	36.81	37.12	36.68	37.05	37.05	0.13%	81,638
Sep 27, 2024	37.19	37.19	36.98	37.00	37.00	-0.63%	10,710
Sep 26, 2024	37.22	37.29	37.18	37.24	37.24	0.36%	42,948
Sep 25, 2024	37.23	37.23	37.05	37.11	37.11	-0.36%	11,792
Sep 24, 2024	37.20	37.24	37.07	37.24	37.24	-0.37%	8,717
Sep 23, 2024	37.33	37.38	37.28	37.38	37.38	0.64%	34,576
Sep 20, 2024	36.99	37.17	36.99	37.14	37.14	-0.10%	17,432
Sep 19, 2024	37.03	37.18	37.03	37.18	37.18	1.58%	4,892
Sep 18, 2024	36.84	36.97	36.61	36.61	36.61	-0.64%	4,759
Sep 17, 2024	37.09	37.13	36.80	36.84	36.84	-0.67%	3,693
Sep 16, 2024	36.95	37.12	36.92	37.09	37.09	0.76%	7,576
Sep 13, 2024	36.61	36.87	36.61	36.81	36.81	0.70%	5,161
Sep 12, 2024	36.30	36.56	36.30	36.56	36.56	0.92%	2,135
Sep 11, 2024	35.97	36.22	35.50	36.22	36.22	0.64%	4,497
Sep 10, 2024	35.87	36.04	35.68	35.99	35.99	0.56%	28,613
Sep 9, 2024	35.66	35.86	35.66	35.79	35.79	1.27%	7,310
Sep 6, 2024	35.73	35.73	35.29	35.34	35.34	-1.55%	9,545
Sep 5, 2024	36.06	36.06	35.77	35.90	35.90	-0.60%	6,778
Sep 4, 2024	35.97	36.11	35.97	36.11	36.11	-0.38%	4,537
Sep 3, 2024	37.01	37.01	36.01	36.25	36.25	-1.26%	26,940
Aug 30, 2024	36.37	36.71	36.37	36.71	36.71	0.99%	3,280
Aug 29, 2024	36.51	36.62	36.34	36.35	36.35	0.69%	148,766
Aug 28, 2024	36.13	36.23	36.04	36.10	36.10	-0.28%	170,243
Aug 27, 2024	35.82	36.24	35.81	36.20	36.20	0.34%	176,692
Aug 26, 2024	36.38	36.38	36.08	36.08	36.08	-0.42%	6,364
Aug 23, 2024	35.75	36.23	35.75	36.23	36.23	1.11%	78,039
Aug 22, 2024	36.48	36.48	35.83	35.83	35.83	-0.58%	45,767
Aug 21, 2024	36.12	36.12	35.60	36.04	36.04	0.78%	10,658
Aug 20, 2024	35.60	35.77	35.60	35.76	35.76	0.20%	2,359
Aug 19, 2024	35.88	35.88	35.61	35.69	35.69	0.37%	9,355
Aug 16, 2024	35.38	35.59	35.38	35.56	35.56	0.14%	2,760
Aug 15, 2024	35.34	35.58	35.34	35.51	35.51	1.11%	42,790
Aug 14, 2024	35.01	35.12	34.85	35.12	35.12	1.11%	80,638
Aug 13, 2024	34.65	34.81	34.65	34.73	34.73	1.23%	2,224
Aug 12, 2024	34.60	34.60	34.31	34.31	34.31	-0.76%	4,603
Aug 9, 2024	34.34	34.57	34.33	34.57	34.57	1.00%	3,405
Aug 8, 2024	33.88	34.26	33.85	34.23	34.23	1.76%	6,581
Aug 7, 2024	34.15	34.37	33.64	33.64	33.64	-0.53%	3,535
Aug 6, 2024	33.79	34.18	33.79	33.82	33.82	1.23%	37,095
Aug 5, 2024	33.33	33.59	33.18	33.41	33.41	-1.15%	85,709
Aug 2, 2024	34.34	34.36	33.80	33.80	33.80	-2.06%	4,948
Aug 1, 2024	34.97	34.97	34.50	34.51	34.51	-1.96%	3,461
Jul 31, 2024	35.33	35.48	35.04	35.20	35.20	0.72%	6,700
Jul 30, 2024	35.45	35.47	34.90	34.95	34.95	-0.79%	6,122
Jul 29, 2024	35.09	35.23	35.02	35.23	35.23	-0.09%	20,272
Jul 26, 2024	35.06	35.29	35.06	35.26	35.26	1.53%	2,813
Jul 25, 2024	34.89	35.16	34.72	34.73	34.73	-0.30%	14,319
Jul 24, 2024	35.03	35.09	34.83	34.83	34.83	-1.93%	24,238
Jul 23, 2024	35.63	35.63	35.46	35.52	35.52	0.63%	13,998
Jul 22, 2024	34.91	35.31	34.91	35.30	35.30	1.55%	67,629
Jul 19, 2024	34.83	34.90	34.76	34.76	34.76	-0.60%	50,495
Jul 18, 2024	35.15	35.18	34.86	34.97	34.97	-0.27%	12,607
Jul 17, 2024	35.15	35.18	35.07	35.07	35.07	-1.03%	12,054
Jul 16, 2024	35.15	35.43	35.15	35.43	35.43	0.94%	9,404
Jul 15, 2024	35.20	35.20	35.10	35.10	35.10	0.27%	1,083
Jul 12, 2024	35.01	35.20	34.98	35.01	35.01	0.62%	5,202
Jul 11, 2024	34.74	34.82	34.70	34.79	34.79	-0.34%	6,241
Jul 10, 2024	34.74	34.92	34.71	34.91	34.91	0.61%	20,015
Jul 9, 2024	34.68	34.77	34.68	34.70	34.70	-0.17%	6,635
Jul 8, 2024	34.75	34.77	34.73	34.76	34.76	0.24%	6,298
Jul 5, 2024	34.80	34.80	34.58	34.68	34.68	0.10%	2,191