TASE · GRIN · stock
Golan Renewable Industries Ltd (GRIN) stock price history
Every TASE trading session of Golan Renewable Industries Ltd from Jan 18, 2005 to Nov 13, 2026: 3,014 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GRIN adjusted close, 2005 to 2026
- ₪14.11
- All time high, 2007
- ₪8.85
- 52 week high, ₪0.0780 low
- 3,014
- Daily sessions since 2005
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
GRIN key facts
- Golan Renewable Industries Ltd (GRIN) closed at ₪6.28 on Nov 13, 2026 on TASE.
- GRIN's all time high close is ₪14.11, set on Jul 27, 2007; its all time low close is ₪0.0733 on May 27, 2024.
- GRIN's 52 week range is ₪0.0780 to ₪8.85.
- GRIN returned +5,089% over the year to Nov 13, 2026 and -46.1% over five years.
- Over ten years GRIN returned +17%, +1.6% a year compounded.
- GRIN's deepest drawdown was -99.5% from Jul 27, 2007 to May 27, 2024.
- DataCedar holds 3,014 daily sessions of GRIN history from Jan 18, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GRIN price chart, 2005 to 2026
GRIN returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.8% |
| 3 months | +5.1% |
| 6 months | +7,149% |
| Year to date | +6,280% |
| 1 year | +5,089% |
| 3 years | -35.1% |
| 5 years | -46.1% |
| 10 years | +16.7% |
| Since Jan 18, 2005 | +48.8% |
| Compound annual growth, 21.8 years | +1.8% |
GRIN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪14.11 on Jul 27, 2007
- All time low close
- ₪0.0733 on May 27, 2024
- 52 week high
- ₪8.85 on May 28, 2026
- 52 week low
- ₪0.0780 on Apr 9, 2026
- Deepest drawdown
- -99.5% from Jul 27, 2007 to May 27, 2024, not yet recovered
- Best single session
- +9,554% on May 18, 2026
- Worst single session
- -99.0% on May 15, 2024
- Volatility, 1 year annualised
- 459.7%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2009, +113%
- Worst calendar year
- 2024, -98%
GRIN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Jan 18, 2005; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪0.0984 | ₪8.85 | ₪0.0780 | ₪6.28 | +6,280% | 610.7K | 144 |
| 2025 | ₪0.1311 | ₪0.1422 | ₪0.0927 | ₪0.0984 | -24.9% | 653K | 139 |
| 2024 | ₪8.44 | ₪8.84 | ₪0.0725 | ₪0.1311 | -98.4% | 2M | 136 |
| 2023 | ₪8.82 | ₪11.29 | ₪7.74 | ₪8.36 | -4.7% | 1.1M | 154 |
| 2022 | ₪10.09 | ₪11.08 | ₪8.50 | ₪8.78 | -9.8% | 866K | 133 |
| 2021 | ₪7.71 | ₪11.91 | ₪6.15 | ₪9.73 | +27.2% | 1.2M | 144 |
| 2020 | ₪6.52 | ₪7.66 | ₪3.34 | ₪7.65 | +17.4% | 954.9K | 140 |
| 2019 | ₪6.23 | ₪6.99 | ₪5.52 | ₪6.52 | +4.8% | 709.7K | 133 |
| 2018 | ₪7.35 | ₪7.64 | ₪5.68 | ₪6.22 | -10.8% | 1.3M | 135 |
| 2017 | ₪6.49 | ₪8.14 | ₪6.14 | ₪6.97 | +10.7% | 1.5M | 129 |
| 2016 | ₪5.33 | ₪6.56 | ₪4.28 | ₪6.30 | +26.0% | 710.3K | 107 |
| 2015 | ₪4.50 | ₪5.35 | ₪4.17 | ₪5.00 | +9.7% | 741.7K | 116 |
| 2014 | ₪3.98 | ₪4.66 | ₪3.76 | ₪4.56 | +14.4% | 1.6M | 99 |
| 2013 | ₪4.18 | ₪5.28 | ₪3.82 | ₪3.98 | -4.9% | 3.2M | 121 |
| 2012 | ₪4.94 | ₪6.63 | ₪3.61 | ₪4.19 | -24.9% | 967.5K | 112 |
| 2011 | ₪4.04 | ₪5.58 | ₪3.11 | ₪5.58 | +43.6% | 1.2M | 140 |
| 2010 | ₪4.31 | ₪6.30 | ₪3.54 | ₪3.88 | +17.1% | 3.2M | 152 |
| 2009 | ₪2.10 | ₪4.83 | ₪1.70 | ₪3.31 | +113.1% | 1.4M | 112 |
| 2008 | ₪9.86 | ₪10.33 | ₪1.27 | ₪1.56 | -83.6% | 7.9M | 151 |
| 2007 | ₪7.99 | ₪30,657 | ₪7.55 | ₪9.48 | +16.7% | 6.6M | 162 |
| 2006 | ₪4.92 | ₪9.88 | ₪4.44 | ₪8.12 | +27.0% | 6.8M | 203 |
| 2005 | ₪4.23 | ₪6.55 | ₪3.85 | ₪6.39 | n/a | 3.9M | 152 |
GRIN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₪6.28 | -2.9% |
| October 2026 | ₪6.47 | -10.7% |
| September 2026 | ₪7.24 | +8.5% |
| August 2026 | ₪6.68 | +1.6% |
| July 2026 | ₪6.57 | -2.6% |
| June 2026 | ₪6.74 | -23.8% |
| May 2026 | ₪8.85 | +10,274% |
| April 2026 | ₪0.0853 | +1.7% |
| March 2026 | ₪0.0839 | -5.5% |
| February 2026 | ₪0.0888 | -0.9% |
| January 2026 | ₪0.0896 | -8.9% |
| December 2025 | ₪0.0984 | -8.0% |
About the GRIN data
Daily bars. 3,014 sessions from Jan 18, 2005 to Nov 13, 2026, one row per TASE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TASE trading days; minute timestamps are UTC. Prices are in ILS. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 18, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/tase%3AGRIN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
GRIN share price history
