GRW(GRW)
GRW
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $31.45 | $31.74 | $31.34 | $31.74 | 2,162 |
| 10/8/2026 | $31.48 | $31.48 | $31.27 | $31.30 | 2,059 |
| 10/7/2026 | $31.41 | $31.49 | $31.41 | $31.43 | 730 |
| 10/6/2026 | $31.52 | $31.72 | $31.52 | $31.66 | 2,618 |
| 10/5/2026 | $31.15 | $31.42 | $31.15 | $31.42 | 2,500 |
| 10/2/2026 | $31.21 | $31.23 | $31.14 | $31.20 | 1,498 |
| 10/1/2026 | $31.01 | $31.04 | $30.90 | $30.98 | 2,800 |
| 9/30/2026 | $31.04 | $31.22 | $30.75 | $30.86 | 7,500 |
| 9/29/2026 | $30.96 | $31.07 | $30.96 | $31.04 | 1,200 |
| 9/28/2026 | $30.98 | $31.03 | $30.86 | $30.95 | 1,831 |
| 9/25/2026 | $31.10 | $31.10 | $31.03 | $31.09 | 2,110 |
| 9/24/2026 | $30.67 | $30.82 | $30.67 | $30.81 | 9,300 |
| 9/23/2026 | $30.83 | $30.86 | $30.83 | $30.86 | 215 |
| 9/22/2026 | $30.87 | $31.01 | $30.87 | $31.01 | 6,200 |
| 9/21/2026 | $30.94 | $30.94 | $30.87 | $30.88 | 2,099 |
| 9/18/2026 | $30.29 | $30.39 | $30.29 | $30.39 | 46,800 |
| 9/17/2026 | $30.32 | $30.34 | $30.28 | $30.32 | 5,331 |
| 9/16/2026 | $30.26 | $30.26 | $30.03 | $30.10 | 707 |
| 9/15/2026 | $30.34 | $30.34 | $30.12 | $30.12 | 542 |
| 9/14/2026 | $30.53 | $30.53 | $30.46 | $30.46 | 500 |
| 9/11/2026 | $30.73 | $30.73 | $30.69 | $30.69 | 806 |
| 9/10/2026 | $30.50 | $30.50 | $30.22 | $30.37 | 20,811 |
| 9/9/2026 | $30.70 | $30.73 | $30.67 | $30.67 | 2,300 |
| 9/8/2026 | $30.89 | $30.89 | $30.89 | $30.89 | 100 |
| 9/4/2026 | $31.17 | $31.17 | $31.11 | $31.14 | 2,356 |
| 9/3/2026 | $31.11 | $31.24 | $31.11 | $31.23 | 2,583 |
| 9/2/2026 | $30.95 | $30.95 | $30.94 | $30.94 | 646 |
| 9/1/2026 | $31.04 | $31.20 | $30.86 | $30.92 | 18,200 |
| 8/31/2026 | $31.43 | $31.48 | $31.26 | $31.34 | 49,608 |
| 8/28/2026 | $31.61 | $31.61 | $31.61 | $31.61 | 1,100 |
| 8/27/2026 | $31.76 | $31.81 | $31.72 | $31.77 | 1,390 |
| 8/26/2026 | $31.52 | $31.57 | $31.52 | $31.57 | 1,208 |
| 8/25/2026 | $31.48 | $31.50 | $31.44 | $31.50 | 2,590 |
| 8/24/2026 | $31.39 | $31.40 | $31.39 | $31.40 | 501 |
| 8/21/2026 | $31.43 | $31.52 | $31.35 | $31.52 | 16,382 |
| 8/20/2026 | $31.52 | $31.52 | $31.33 | $31.33 | 641 |
| 8/19/2026 | $31.72 | $31.72 | $31.72 | $31.72 | 227 |
| 8/18/2026 | $32.08 | $32.10 | $32.04 | $32.04 | 5,138 |
| 8/17/2026 | $32.35 | $32.35 | $32.35 | $32.35 | 116 |
| 8/14/2026 | $32.57 | $32.57 | $32.55 | $32.55 | 1,000 |
| 8/13/2026 | $32.72 | $32.73 | $32.67 | $32.67 | 700 |
| 8/12/2026 | $32.55 | $32.55 | $32.55 | $32.55 | 500 |
| 8/11/2026 | $32.60 | $32.61 | $32.59 | $32.61 | 1,348 |
| 8/10/2026 | $32.74 | $32.76 | $32.62 | $32.68 | 841 |
| 8/7/2026 | $32.77 | $32.77 | $32.60 | $32.68 | 1,300 |
| 8/6/2026 | $32.57 | $32.57 | $32.57 | $32.57 | 500 |
| 8/5/2026 | $33.03 | $33.03 | $32.78 | $32.83 | 5,130 |
| 8/4/2026 | $32.73 | $32.93 | $32.73 | $32.93 | 1,125 |
| 8/3/2026 | $31.90 | $32.36 | $31.90 | $32.32 | 8,331 |
| 7/31/2026 | $31.75 | $31.92 | $31.75 | $31.84 | 8,712 |
| 7/30/2026 | $31.39 | $31.53 | $31.39 | $31.48 | 8,200 |
| 7/29/2026 | $31.42 | $31.43 | $31.11 | $31.11 | 7,344 |
| 7/28/2026 | $31.53 | $31.72 | $31.53 | $31.63 | 10,800 |
| 7/27/2026 | $31.35 | $31.51 | $31.35 | $31.51 | 4,908 |
| 7/24/2026 | $31.39 | $31.39 | $31.19 | $31.19 | 3,844 |
| 7/23/2026 | $31.02 | $31.12 | $31.02 | $31.12 | 4,700 |
| 7/22/2026 | $30.97 | $31.20 | $30.97 | $31.11 | 1,842 |
| 7/21/2026 | $31.29 | $31.29 | $31.12 | $31.15 | 3,241 |
| 7/20/2026 | $31.26 | $31.32 | $31.16 | $31.16 | 1,700 |
| 7/17/2026 | $31.48 | $31.48 | $31.29 | $31.29 | 1,242 |
| 7/16/2026 | $31.79 | $31.79 | $31.42 | $31.57 | 1,969 |
| 7/15/2026 | $31.64 | $31.84 | $31.64 | $31.84 | 1,325 |
| 7/14/2026 | $31.73 | $31.73 | $31.64 | $31.65 | 900 |
| 7/13/2026 | $31.82 | $31.90 | $31.45 | $31.50 | 1,209 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
