GRIN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
Feb 09 2024 | 9.46 | 0.19 | 2.05% | 9.27 | 9.6999 | 9.2601 | 10,923 |
Feb 08 2024 | 9.27 | -0.15 | -1.59% | 9.38 | 9.45 | 9.12 | 8,238 |
Feb 07 2024 | 9.42 | -0.13 | -1.36% | 9.47 | 9.69 | 9.40 | 10,645 |
Feb 06 2024 | 9.55 | 0.06 | 0.63% | 9.40 | 9.647 | 9.126 | 17,435 |
Feb 05 2024 | 9.49 | 0.53 | 5.86% | 9.00 | 9.497 | 8.9201 | 43,340 |
Feb 02 2024 | 8.965 | 0.05 | 0.62% | 8.88 | 9.04 | 8.8788 | 6,123 |
Feb 01 2024 | 8.91 | -0.17 | -1.87% | 9.10 | 9.10 | 8.82 | 9,461 |
Jan 31 2024 | 9.08 | 0.21 | 2.37% | 9.00 | 9.10 | 8.8533 | 3,350 |
Jan 30 2024 | 8.87 | -0.23 | -2.53% | 9.10 | 9.10 | 8.80 | 17,680 |
Jan 29 2024 | 9.10 | 0.29 | 3.29% | 8.91 | 9.15 | 8.91 | 11,836 |
Jan 26 2024 | 8.81 | 0.14 | 1.63% | 8.67 | 9.13 | 8.67 | 10,418 |
Jan 25 2024 | 8.6691 | -0.15 | -1.71% | 8.84 | 8.91 | 8.6601 | 7,779 |
Jan 24 2024 | 8.82 | 0.01 | 0.11% | 8.92 | 9.11 | 8.82 | 6,375 |