GRW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	34.34	34.40	34.27	34.29	34.29	-0.44%	2,778
Feb 3, 2025	34.27	34.53	33.32	34.44	34.44	0.10%	15,147
Jan 31, 2025	34.43	34.72	34.26	34.41	34.41	-0.18%	5,913
Jan 30, 2025	34.59	34.59	34.40	34.47	34.47	0.90%	4,918
Jan 29, 2025	34.29	34.30	34.02	34.16	34.16	-0.43%	7,076
Jan 28, 2025	33.75	34.36	33.75	34.31	34.31	0.86%	2,943
Jan 27, 2025	33.90	34.02	33.79	34.02	34.02	0.08%	248,023
Jan 24, 2025	34.06	34.17	34.00	34.00	34.00	-	1,655
Jan 23, 2025	33.95	34.03	33.85	34.00	34.00	0.19%	7,153
Jan 22, 2025	33.71	34.00	33.71	33.93	33.93	0.43%	6,606
Jan 21, 2025	33.78	33.79	33.61	33.79	33.79	1.28%	23,158
Jan 17, 2025	33.40	33.43	33.32	33.36	33.36	0.23%	2,314
Jan 16, 2025	33.26	33.37	33.26	33.29	33.29	0.92%	2,254
Jan 15, 2025	33.14	33.14	32.92	32.98	32.98	1.13%	6,413
Jan 14, 2025	32.44	32.67	32.44	32.61	32.61	0.83%	16,752
Jan 13, 2025	32.17	32.35	32.17	32.34	32.34	0.24%	23,696
Jan 10, 2025	32.45	32.50	32.26	32.26	32.26	-1.61%	16,217
Jan 8, 2025	32.45	32.79	32.32	32.79	32.79	1.45%	2,228
Jan 7, 2025	32.82	32.82	32.31	32.32	32.32	-1.01%	92,871
Jan 6, 2025	32.94	33.10	32.64	32.65	32.65	-0.76%	6,148
Jan 3, 2025	32.75	32.90	32.74	32.90	32.90	0.73%	5,933
Jan 2, 2025	33.17	33.17	32.64	32.66	32.66	-0.61%	8,832
Dec 31, 2024	33.08	33.08	32.86	32.86	32.86	-0.30%	6,906
Dec 30, 2024	32.81	33.13	32.78	32.96	32.96	-1.08%	7,819
Dec 27, 2024	33.27	33.41	33.17	33.32	33.32	-0.77%	5,150
Dec 26, 2024	33.55	33.63	33.54	33.58	33.58	-0.27%	88,485
Dec 24, 2024	33.44	33.71	33.42	33.67	33.67	1.35%	18,662
Dec 23, 2024	33.01	33.22	33.00	33.22	33.22	-10.09%	10,199
Dec 20, 2024	36.63	37.12	36.63	36.95	33.23	0.54%	3,834
Dec 19, 2024	37.00	37.27	36.75	36.75	33.05	-0.04%	5,092
Dec 18, 2024	37.73	37.75	36.76	36.77	33.06	-2.99%	2,287
Dec 17, 2024	37.84	37.99	37.84	37.90	34.08	-0.60%	12,923
Dec 16, 2024	37.90	38.31	37.90	38.13	34.29	0.26%	6,155
Dec 13, 2024	38.23	38.27	38.02	38.03	34.20	-0.45%	5,051
Dec 12, 2024	38.39	38.39	38.18	38.20	34.35	-0.44%	3,818
Dec 11, 2024	38.46	38.51	38.37	38.37	34.50	0.67%	4,919
Dec 10, 2024	38.09	38.21	38.09	38.11	34.27	-0.41%	1,715
Dec 9, 2024	38.60	38.64	38.25	38.27	34.41	-1.39%	3,652
Dec 6, 2024	38.92	38.92	38.79	38.81	34.90	0.10%	3,574
Dec 5, 2024	38.88	38.88	38.76	38.77	34.86	-1.00%	3,900
Dec 4, 2024	39.10	39.17	39.03	39.16	35.21	0.35%	1,949
Dec 3, 2024	39.22	39.22	38.98	39.02	35.09	-0.10%	474
Dec 2, 2024	38.89	39.06	38.89	39.06	35.12	0.22%	14,436
Nov 29, 2024	39.09	39.09	38.90	38.97	35.04	0.23%	2,270
Nov 27, 2024	39.00	39.06	38.88	38.88	34.96	-0.30%	1,811
Nov 26, 2024	39.01	39.07	38.98	39.00	35.07	0.52%	2,645
Nov 25, 2024	38.90	38.91	38.66	38.80	34.89	0.39%	7,996
Nov 22, 2024	38.53	38.67	38.49	38.65	34.75	0.36%	10,705
Nov 21, 2024	38.25	38.51	38.15	38.51	34.63	0.86%	11,118
Nov 20, 2024	38.15	38.20	37.79	38.18	34.33	0.39%	11,634
Nov 19, 2024	37.99	38.03	37.66	38.03	34.20	0.52%	3,210
Nov 18, 2024	37.94	37.94	37.68	37.83	34.02	0.41%	11,163
Nov 15, 2024	37.90	37.97	37.61	37.68	33.88	-1.57%	75,659
Nov 14, 2024	38.73	38.77	38.24	38.28	34.42	-1.13%	18,910
Nov 13, 2024	38.56	38.94	38.54	38.72	34.81	0.64%	8,459
Nov 12, 2024	38.37	38.47	38.37	38.47	34.59	0.05%	951
Nov 11, 2024	38.17	38.47	38.17	38.45	34.57	0.73%	21,976
Nov 8, 2024	37.75	38.37	37.75	38.17	34.32	0.58%	2,149
Nov 7, 2024	37.96	38.06	37.83	37.95	34.12	0.40%	11,005
Nov 6, 2024	37.88	37.88	37.48	37.80	33.99	2.00%	16,230
Nov 5, 2024	36.84	37.09	36.84	37.06	33.32	0.95%	26,409
Nov 4, 2024	36.69	36.76	36.63	36.71	33.01	0.32%	9,920
Nov 1, 2024	36.69	36.73	36.59	36.59	32.90	0.48%	1,012
Oct 31, 2024	36.83	36.83	36.42	36.42	32.75	-1.43%	5,922
Oct 30, 2024	37.20	37.24	36.95	36.95	33.23	-0.46%	4,349
Oct 29, 2024	36.73	37.20	36.73	37.12	33.38	0.30%	29,107
Oct 28, 2024	37.00	37.09	37.00	37.01	33.28	0.27%	3,016
Oct 25, 2024	37.32	37.32	36.90	36.91	33.19	-0.73%	43,178
Oct 24, 2024	36.95	37.22	36.67	37.18	33.43	-0.08%	42,397
Oct 23, 2024	37.47	37.47	37.14	37.21	33.46	-0.85%	18,261
Oct 22, 2024	37.55	37.55	37.30	37.53	33.75	-0.24%	9,762
Oct 21, 2024	37.85	37.85	37.57	37.62	33.83	-0.53%	2,411
Oct 18, 2024	37.88	37.88	37.81	37.82	34.01	-0.24%	8,897
Oct 17, 2024	37.87	38.02	37.86	37.91	34.09	0.32%	4,217
Oct 16, 2024	37.59	37.79	37.59	37.79	33.98	0.22%	13,573
Oct 15, 2024	37.79	37.82	37.69	37.71	33.90	-0.43%	2,007
Oct 14, 2024	37.81	37.87	37.81	37.87	34.05	0.72%	698
Oct 11, 2024	37.25	37.63	37.25	37.60	33.81	1.35%	5,995
Oct 10, 2024	37.17	37.25	37.07	37.10	33.36	-0.64%	2,770
Oct 9, 2024	36.87	37.36	36.87	37.34	33.58	0.67%	22,208
Oct 8, 2024	36.81	37.09	36.81	37.09	33.35	1.12%	11,197
Oct 7, 2024	36.84	36.93	36.63	36.68	32.98	-0.76%	4,243
Oct 4, 2024	37.00	37.00	36.73	36.96	33.23	0.54%	10,263
Oct 3, 2024	36.85	36.94	36.68	36.76	33.05	-0.70%	41,654
Oct 2, 2024	36.82	37.08	36.80	37.02	33.29	0.32%	4,825
Oct 1, 2024	36.88	36.97	36.78	36.90	33.18	-0.40%	7,717
Sep 30, 2024	36.81	37.12	36.68	37.05	33.32	0.13%	81,638
Sep 27, 2024	37.19	37.19	36.98	37.00	33.27	-0.63%	10,710
Sep 26, 2024	37.22	37.29	37.18	37.24	33.49	0.36%	42,948
Sep 25, 2024	37.23	37.23	37.05	37.11	33.37	-0.36%	11,792
Sep 24, 2024	37.20	37.24	37.07	37.24	33.49	-0.37%	8,717
Sep 23, 2024	37.33	37.38	37.28	37.38	33.61	0.64%	34,576
Sep 20, 2024	36.99	37.17	36.99	37.14	33.40	-0.10%	17,432
Sep 19, 2024	37.03	37.18	37.03	37.18	33.43	1.58%	4,892
Sep 18, 2024	36.84	36.97	36.61	36.61	32.91	-0.64%	4,759
Sep 17, 2024	37.09	37.13	36.80	36.84	33.13	-0.67%	3,693
Sep 16, 2024	36.95	37.12	36.92	37.09	33.35	0.76%	7,576
Sep 13, 2024	36.61	36.87	36.61	36.81	33.10	0.70%	5,161
Sep 12, 2024	36.30	36.56	36.30	36.56	32.87	0.92%	2,135
Sep 11, 2024	35.97	36.22	35.50	36.22	32.57	0.64%	4,497