ASX:GRIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	18.18	18.18	18.07	18.07	18.07	-0.61%	427
May 11, 2026	18.65	18.65	18.18	18.18	18.18	-3.09%	5,935
May 8, 2026	18.80	18.80	18.76	18.76	18.76	0.75%	64
May 7, 2026	18.52	18.62	18.52	18.62	18.62	1.25%	1,092
May 6, 2026	18.44	18.44	18.28	18.39	18.39	0.71%	2,368
May 5, 2026	18.13	18.44	18.13	18.26	18.26	0.88%	2,077
May 4, 2026	18.11	18.11	18.10	18.10	18.10	-0.28%	1,599
Apr 30, 2026	18.30	18.30	18.08	18.15	18.15	-2.68%	863
Apr 29, 2026	18.47	18.65	18.47	18.65	18.65	0.81%	1,152
Apr 28, 2026	18.50	18.50	18.50	18.50	18.50	1.09%	2,702
Apr 24, 2026	18.61	18.61	18.30	18.30	18.30	-1.51%	301
Apr 23, 2026	18.53	18.58	18.39	18.58	18.58	1.03%	2,616
Apr 22, 2026	18.33	18.39	18.33	18.39	18.39	-0.38%	2,969
Apr 21, 2026	18.50	18.50	18.46	18.46	18.46	-1.07%	2,607
Apr 20, 2026	18.76	18.76	18.66	18.66	18.66	-	28
Apr 17, 2026	18.61	18.67	18.37	18.66	18.66	2.25%	9,167
Apr 16, 2026	18.40	18.40	18.18	18.25	18.25	0.16%	4,573
Apr 15, 2026	18.27	18.27	18.22	18.22	18.22	0.28%	641
Apr 14, 2026	18.14	18.23	18.14	18.17	18.17	-0.06%	18,366
Apr 13, 2026	18.16	18.18	18.00	18.18	18.18	-	3,095
Apr 10, 2026	18.18	18.18	18.18	18.18	18.18	-0.93%	20
Apr 9, 2026	18.14	18.35	18.09	18.35	18.35	1.16%	8,691
Apr 8, 2026	17.58	18.15	17.58	18.14	18.14	2.49%	586
Apr 7, 2026	17.41	17.70	17.41	17.70	17.70	2.49%	4,210
Apr 2, 2026	17.70	17.70	17.27	17.27	17.27	-0.35%	940
Apr 1, 2026	17.27	17.43	17.27	17.33	17.33	2.54%	11,761
Mar 31, 2026	17.00	17.19	16.90	16.90	16.90	-1.92%	2,998
Mar 30, 2026	17.23	17.23	17.23	17.23	17.23	1.35%	867
Mar 27, 2026	17.00	17.00	17.00	17.00	17.00	-3.02%	290
Mar 26, 2026	17.53	17.53	17.53	17.53	17.53	-0.45%	40
Mar 25, 2026	17.61	17.61	17.61	17.61	17.61	3.59%	15
Mar 24, 2026	16.77	17.27	16.77	17.00	17.00	1.37%	3,747
Mar 23, 2026	17.26	17.26	16.77	16.77	16.77	-3.06%	4,230
Mar 20, 2026	17.31	17.31	17.30	17.30	17.30	-0.69%	340
Mar 19, 2026	17.26	17.42	17.26	17.42	17.42	-0.46%	12,769
Mar 18, 2026	17.19	17.56	17.19	17.50	17.50	1.45%	4,388
Mar 17, 2026	17.30	17.30	17.25	17.25	17.25	-0.12%	82
Mar 16, 2026	17.90	17.90	17.27	17.27	17.27	-1.88%	1,249
Mar 13, 2026	17.87	17.87	17.60	17.60	17.60	-0.34%	444
Mar 12, 2026	17.87	17.87	17.66	17.66	17.66	-1.94%	1,239
Mar 10, 2026	17.85	18.01	17.79	18.01	18.01	0.95%	6,047
Mar 9, 2026	18.15	18.15	17.84	17.84	17.84	-1.33%	1,749
Mar 6, 2026	18.31	18.31	18.08	18.08	18.08	-0.44%	11,000
Mar 5, 2026	18.14	18.16	18.14	18.16	18.16	0.83%	6,800
Mar 4, 2026	19.00	19.00	18.01	18.01	18.01	-1.48%	534
Mar 3, 2026	18.21	18.35	18.21	18.28	18.28	-1.98%	4,835
Mar 2, 2026	19.02	19.02	18.65	18.65	18.65	-1.84%	2,717
Feb 27, 2026	19.02	19.02	19.00	19.00	19.00	-0.47%	888
Feb 26, 2026	18.96	19.09	18.96	19.09	19.09	0.69%	911
Feb 25, 2026	18.89	19.00	18.89	18.96	18.96	0.80%	3,290