ASX:GRNV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	32.80	32.91	32.80	32.89	32.89	0.52%	10,362
Feb 26, 2026	32.71	32.77	32.66	32.72	32.72	1.02%	24,105
Feb 25, 2026	32.30	32.50	32.30	32.39	32.39	1.00%	7,436
Feb 24, 2026	32.29	32.34	31.94	32.07	32.07	-0.68%	8,931
Feb 23, 2026	32.41	32.41	32.22	32.29	32.29	-0.55%	3,014
Feb 20, 2026	32.50	32.53	32.47	32.47	32.47	0.15%	3,213
Feb 19, 2026	32.51	32.51	32.36	32.42	32.42	0.25%	3,601
Feb 18, 2026	32.38	32.38	32.22	32.34	32.34	0.72%	15,731
Feb 17, 2026	32.25	32.25	32.05	32.11	32.11	-0.25%	39,885
Feb 16, 2026	32.00	32.22	32.00	32.19	32.19	1.00%	2,592
Feb 13, 2026	32.22	32.22	31.87	31.87	31.87	-1.88%	12,834
Feb 12, 2026	33.00	33.00	32.46	32.48	32.48	-1.28%	26,608
Feb 11, 2026	32.83	32.90	32.53	32.90	32.90	0.34%	8,365
Feb 10, 2026	32.87	32.91	32.79	32.79	32.79	0.03%	4,515
Feb 9, 2026	32.40	32.78	32.40	32.78	32.78	2.12%	4,487
Feb 6, 2026	32.55	32.55	32.06	32.10	32.10	-2.28%	4,905
Feb 5, 2026	32.99	33.04	32.80	32.85	32.85	-0.27%	2,580
Feb 4, 2026	33.36	33.36	32.90	32.94	32.94	-1.26%	5,940
Feb 3, 2026	33.39	33.46	33.22	33.36	33.36	1.15%	2,790
Feb 2, 2026	33.26	33.28	32.86	32.98	32.98	-1.23%	5,179
Jan 30, 2026	33.71	33.81	33.39	33.39	33.39	-0.48%	12,173
Jan 29, 2026	33.91	33.91	33.47	33.55	33.55	-0.62%	4,365
Jan 28, 2026	33.99	34.00	33.72	33.76	33.76	-0.62%	8,628
Jan 27, 2026	33.79	34.05	33.79	33.97	33.97	0.53%	9,289
Jan 23, 2026	33.74	33.94	33.74	33.79	33.79	0.39%	5,836
Jan 22, 2026	33.50	33.66	33.43	33.66	33.66	0.51%	3,484
Jan 21, 2026	33.57	33.58	33.39	33.49	33.49	-0.24%	1,193
Jan 20, 2026	33.45	33.61	33.44	33.57	33.57	-0.15%	8,114
Jan 19, 2026	33.64	33.69	33.55	33.62	33.62	-0.06%	4,537
Jan 16, 2026	33.45	33.67	33.45	33.64	33.64	0.57%	15,279
Jan 15, 2026	33.45	33.55	33.40	33.45	33.45	-	1,719
Jan 14, 2026	33.56	33.56	33.35	33.45	33.45	-0.27%	5,027
Jan 13, 2026	33.50	33.68	33.49	33.54	33.54	0.57%	7,397
Jan 12, 2026	33.28	33.47	33.18	33.35	33.35	0.57%	250,509
Jan 9, 2026	33.21	33.46	33.16	33.16	33.16	0.24%	6,084
Jan 8, 2026	33.05	33.21	33.04	33.08	33.08	0.09%	766
Jan 7, 2026	32.00	33.13	32.00	33.05	33.05	0.52%	3,923
Jan 6, 2026	33.01	33.01	32.88	32.88	32.88	0.06%	1,439
Jan 5, 2026	33.00	33.00	32.79	32.86	32.86	-0.39%	2,913
Jan 2, 2026	33.10	33.10	32.85	32.99	32.99	-1.58%	609
Dec 31, 2025	34.00	34.15	33.44	33.52	33.02	-0.06%	8,173
Dec 30, 2025	33.67	33.67	33.49	33.54	33.04	-0.06%	4,790
Dec 29, 2025	34.10	34.10	33.56	33.56	33.06	-1.00%	2,096
Dec 24, 2025	33.92	33.92	33.70	33.90	33.39	-0.06%	1,754
Dec 23, 2025	33.66	33.94	33.66	33.92	33.41	1.04%	5,041
Dec 22, 2025	33.22	33.60	33.22	33.57	33.07	0.90%	60,183
Dec 19, 2025	33.30	33.30	33.19	33.27	32.77	0.67%	83,211
Dec 18, 2025	33.14	33.14	32.95	33.05	32.56	-0.09%	4,871
Dec 17, 2025	33.12	33.19	33.00	33.08	32.59	0.27%	3,236
Dec 16, 2025	33.23	33.27	32.99	32.99	32.50	-0.06%	12,216