Register for real-time alerts, custom portfolio, and market movers
GRIN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 13.79 | -0.05 | -0.36% | 13.84 | 13.89 | 13.7764 | 5,876 |
| May 09 2024 | 13.84 | 0.06 | 0.44% | 13.72 | 13.85 | 13.67 | 7,481 |
| May 08 2024 | 13.78 | 0.08 | 0.58% | 13.70 | 13.85 | 13.5718 | 17,335 |
| May 07 2024 | 13.70 | 0.00 | 0.00% | 13.65 | 13.73 | 13.20 | 77,231 |
| May 06 2024 | 13.70 | -0.26 | -1.86% | 14.00 | 14.00 | 13.55 | 27,390 |
| May 03 2024 | 13.96 | 0.23 | 1.68% | 13.77 | 13.99 | 13.63 | 28,220 |
| May 02 2024 | 13.73 | 0.19 | 1.40% | 13.50 | 13.73 | 13.50 | 16,913 |
| May 01 2024 | 13.54 | -0.18 | -1.31% | 13.55 | 13.6899 | 13.52 | 3,770 |
| Apr 30 2024 | 13.72 | 0.11 | 0.77% | 13.61 | 13.72 | 13.55 | 3,514 |
| Apr 29 2024 | 13.615 | 0.08 | 0.55% | 13.55 | 13.69 | 13.55 | 22,763 |
| Apr 26 2024 | 13.54 | -0.08 | -0.59% | 13.60 | 13.78 | 13.4184 | 24,211 |
| Apr 25 2024 | 13.62 | 0.02 | 0.15% | 13.56 | 13.7682 | 13.53 | 8,930 |
| Apr 24 2024 | 13.60 | -0.23 | -1.66% | 13.63 | 13.70 | 13.5901 | 8,772 |
| Apr 23 2024 | 13.83 | 0.12 | 0.84% | 13.64 | 13.94 | 13.62 | 13,538 |
| Apr 22 2024 | 13.715 | 0.15 | 1.07% | 13.57 | 14.19 | 13.56 | 31,284 |
| Apr 19 2024 | 13.57 | -0.18 | -1.31% | 13.87 | 13.92 | 13.56 | 7,246 |
| Apr 18 2024 | 13.75 | -0.21 | -1.52% | 13.57 | 13.87 | 13.57 | 13,723 |
| Apr 17 2024 | 13.962 | 0.53 | 3.96% | 13.43 | 13.97 | 13.43 | 36,244 |
| Apr 16 2024 | 13.43 | -0.24 | -1.76% | 13.64 | 13.80 | 13.43 | 28,392 |
| Apr 15 2024 | 13.67 | 0.03 | 0.22% | 13.61 | 13.75 | 13.5508 | 14,245 |
| Apr 12 2024 | 13.64 | 0.03 | 0.22% | 13.55 | 13.69 | 13.55 | 33,003 |
| Apr 11 2024 | 13.61 | 0.01 | 0.07% | 13.52 | 13.65 | 13.48 | 53,195 |
| Apr 10 2024 | 13.60 | 0.07 | 0.52% | 13.49 | 13.64 | 13.43 | 36,445 |
| Apr 09 2024 | 13.53 | -0.02 | -0.15% | 13.55 | 13.60 | 13.48 | 36,279 |
| Apr 08 2024 | 13.55 | -0.10 | -0.73% | 13.41 | 13.60 | 13.32 | 66,327 |
| Apr 05 2024 | 13.65 | 3.11 | 29.51% | 13.27 | 13.70 | 13.20 | 289,502 |
| Apr 04 2024 | 10.54 | 0.29 | 2.83% | 10.26 | 10.54 | 10.26 | 36,407 |
| Apr 03 2024 | 10.25 | -0.38 | -3.57% | 10.64 | 10.7132 | 10.05 | 15,101 |
| Apr 02 2024 | 10.63 | 0.02 | 0.19% | 10.51 | 10.70 | 10.30 | 11,163 |
| Apr 01 2024 | 10.61 | 0.26 | 2.49% | 10.65 | 10.65 | 10.26 | 6,991 |
| Mar 28 2024 | 10.3524 | -0.15 | -1.41% | 10.34 | 10.55 | 10.0201 | 9,663 |
| Mar 27 2024 | 10.50 | 0.24 | 2.34% | 10.39 | 10.50 | 10.20 | 14,310 |
| Mar 26 2024 | 10.26 | -0.40 | -3.77% | 10.54 | 10.67 | 10.1261 | 4,580 |
| Mar 25 2024 | 10.662 | 0.16 | 1.54% | 10.60 | 10.82 | 10.355 | 10,412 |
| Mar 22 2024 | 10.50 | 0.10 | 0.96% | 10.53 | 10.60 | 10.3566 | 9,775 |
| Mar 21 2024 | 10.40 | -0.26 | -2.44% | 10.60 | 10.68 | 10.0237 | 21,474 |
| Mar 20 2024 | 10.66 | -0.26 | -2.38% | 10.96 | 10.96 | 10.0715 | 12,513 |
| Mar 19 2024 | 10.92 | 0.39 | 3.70% | 10.50 | 10.92 | 10.12 | 23,616 |
| Mar 18 2024 | 10.53 | 0.59 | 5.94% | 10.19 | 10.60 | 10.00 | 37,402 |
| Mar 15 2024 | 9.94 | 0.21 | 2.16% | 9.82 | 10.00 | 9.67 | 66,268 |
| Mar 14 2024 | 9.73 | 0.59 | 6.46% | 9.15 | 9.75 | 9.00 | 29,323 |
| Mar 13 2024 | 9.14 | 0.01 | 0.11% | 9.04 | 9.3186 | 9.00 | 5,304 |
| Mar 12 2024 | 9.13 | 0.14 | 1.56% | 8.90 | 9.14 | 8.865 | 18,545 |
| Mar 11 2024 | 8.99 | 0.19 | 2.16% | 8.60 | 9.00 | 8.60 | 12,405 |
| Mar 08 2024 | 8.80 | -0.17 | -1.90% | 8.73 | 8.92 | 8.69 | 3,466 |
| Mar 07 2024 | 8.97 | 0.07 | 0.79% | 8.87 | 8.97 | 8.61 | 6,867 |
| Mar 06 2024 | 8.90 | -0.03 | -0.34% | 8.85 | 8.97 | 8.80 | 16,826 |
| Mar 05 2024 | 8.93 | -0.07 | -0.78% | 8.85 | 9.09 | 8.60 | 13,366 |
| Mar 04 2024 | 9.00 | 0.03 | 0.33% | 8.95 | 9.00 | 8.71 | 17,209 |
| Mar 01 2024 | 8.97 | 0.04 | 0.45% | 8.72 | 9.01 | 8.50 | 17,081 |
| Feb 29 2024 | 8.93 | -0.14 | -1.54% | 9.20 | 9.20 | 8.80 | 13,413 |
| Feb 28 2024 | 9.07 | -0.17 | -1.79% | 9.23 | 9.242 | 8.93 | 11,852 |
| Feb 27 2024 | 9.235 | 0.06 | 0.71% | 9.25 | 9.37 | 9.05 | 2,670 |
| Feb 26 2024 | 9.17 | 0.12 | 1.33% | 9.01 | 9.385 | 9.01 | 7,785 |
| Feb 23 2024 | 9.05 | -0.30 | -3.21% | 9.40 | 9.40 | 9.05 | 7,724 |
| Feb 22 2024 | 9.35 | 0.08 | 0.86% | 9.25 | 9.38 | 9.19 | 13,173 |
| Feb 21 2024 | 9.27 | 0.07 | 0.76% | 9.31 | 9.40 | 9.2001 | 3,545 |
| Feb 20 2024 | 9.20 | -0.14 | -1.50% | 9.25 | 9.485 | 9.20 | 1,991 |
| Feb 16 2024 | 9.34 | 0.12 | 1.30% | 9.20 | 9.4913 | 9.20 | 8,690 |
| Feb 15 2024 | 9.22 | 0.00 | 0.00% | 9.35 | 9.44 | 9.22 | 5,777 |
| Feb 14 2024 | 9.22 | -0.21 | -2.23% | 9.50 | 9.50 | 9.22 | 8,419 |
| Feb 13 2024 | 9.43 | 0.15 | 1.62% | 9.20 | 9.50 | 9.20 | 6,870 |
| Feb 12 2024 | 9.28 | -0.18 | -1.90% | 9.35 | 9.49 | 9.1201 | 11,370 |
