Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grindrod Shipping Holdings Ltd (NQ: GRIN )

14.20 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 1.499 1.530 1.443 1.443 58,272 -0.12(-7.54%)
May 28, 2020 1.574 1.673 1.512 1.561 127,507 -0.19(-10.64%)
May 27, 2020 1.549 1.815 1.412 1.747 1,314,928 +0.30(+21.03%)
May 26, 2020 1.412 1.456 1.381 1.443 61,736 +0.01(+0.87%)
May 22, 2020 1.443 1.468 1.406 1.431 39,063 -0.04(-2.53%)
May 21, 2020 1.518 1.518 1.443 1.468 42,300 +0.06(+3.95%)
May 20, 2020 1.605 1.605 1.400 1.412 203,087 -0.11(-7.32%)
May 19, 2020 1.524 1.704 1.437 1.524 514,144 +0.08(+5.58%)
May 18, 2020 1.419 1.468 1.363 1.443 73,688 +0.06(+4.02%)
May 15, 2020 1.375 1.462 1.375 1.388 77,966 +0.01(+0.90%)
May 14, 2020 1.419 1.481 1.351 1.375 75,746 -0.02(-1.77%)
May 13, 2020 1.524 1.580 1.369 1.400 163,087 -0.07(-4.64%)
May 12, 2020 1.487 1.499 1.394 1.468 108,597 +0.01(+0.85%)
May 11, 2020 1.574 1.574 1.450 1.456 26,908 -0.12(-7.84%)
May 08, 2020 1.493 1.611 1.400 1.580 153,833 +0.08(+5.37%)
May 07, 2020 1.443 1.543 1.443 1.499 62,342 +0.04(+2.54%)
May 06, 2020 1.431 1.493 1.363 1.462 79,717 -0.02(-1.26%)
May 05, 2020 1.493 1.493 1.443 1.481 47,338 -0.01(-0.82%)
May 04, 2020 1.388 1.512 1.388 1.493 41,058 +0.09(+6.16%)
May 01, 2020 1.487 1.487 1.394 1.406 51,815 -0.09(-5.80%)
Apr 30, 2020 1.524 1.527 1.468 1.493 23,635 -0.04(-2.43%)
Apr 29, 2020 1.530 1.561 1.487 1.530 60,729 -0.01(-0.40%)
Apr 28, 2020 1.524 1.605 1.493 1.536 75,225 -0.01(-0.40%)
Apr 27, 2020 1.499 1.598 1.437 1.543 51,714 +0.06(+4.18%)
Apr 24, 2020 1.474 1.518 1.468 1.481 41,162 -0.01(-0.41%)
Apr 23, 2020 1.666 1.697 1.369 1.487 158,493 -0.12(-7.69%)
Apr 22, 2020 1.605 1.815 1.493 1.611 497,008 +0.04(+2.77%)
Apr 21, 2020 1.691 1.710 1.518 1.567 139,329 -0.06(-3.43%)
Apr 20, 2020 1.487 1.753 1.437 1.623 465,566 +0.09(+5.65%)
Apr 17, 2020 1.499 1.685 1.412 1.536 339,951 +0.08(+5.77%)
Apr 16, 2020 1.450 1.524 1.363 1.453 54,962 +0.04(+2.84%)
Apr 15, 2020 1.456 1.549 1.381 1.412 103,491 -0.11(-6.94%)
Apr 14, 2020 1.456 1.735 1.400 1.518 234,224 +0.06(+4.26%)
Apr 13, 2020 1.660 1.660 1.320 1.456 67,522 -0.06(-4.08%)
Apr 09, 2020 1.512 1.611 1.347 1.518 159,806 +0.08(+5.60%)
Apr 08, 2020 1.481 1.481 1.381 1.437 59,178 -0.04(-2.52%)
Apr 07, 2020 1.518 1.635 1.406 1.474 128,493 +0.04(+3.03%)
Apr 06, 2020 1.388 1.536 1.301 1.431 93,275 +0.06(+4.52%)
Apr 03, 2020 1.587 1.603 1.254 1.369 95,722 -0.21(-13.33%)
Apr 02, 2020 1.586 1.728 1.549 1.580 47,186 +0.01(+0.39%)
Apr 01, 2020 1.605 1.758 1.499 1.574 89,609 -0.20(-11.50%)
Mar 31, 2020 1.939 1.939 1.673 1.778 219,239 +0.34(+23.71%)
Mar 30, 2020 1.766 2.168 1.381 1.437 899,400 -0.33(-18.88%)
Mar 27, 2020 1.555 2.478 1.555 1.772 116,545 +0.09(+5.15%)
Mar 26, 2020 1.685 1.685 1.685 1.685 757 +0.01(+0.74%)
Mar 25, 2020 1.592 1.728 1.326 1.673 14,140 -0.11(-6.25%)
Mar 24, 2020 1.654 1.790 1.642 1.784 5,407 +0.23(+14.56%)
Mar 23, 2020 1.487 1.617 1.487 1.557 3,389 -0.21(-11.79%)
Mar 20, 2020 1.648 1.767 1.614 1.766 8,393 +0.03(+1.79%)
Mar 19, 2020 1.616 1.735 1.600 1.735 23,291 +0.15(+9.80%)
Mar 18, 2020 1.635 1.697 1.540 1.580 45,748 -0.15(-8.93%)
Mar 17, 2020 1.766 1.859 1.735 1.735 5,770 -0.12(-6.67%)
Mar 16, 2020 2.305 2.305 1.843 1.859 8,810 -0.07(-3.54%)
Mar 13, 2020 2.082 2.082 1.905 1.927 13,397 +0.03(+1.63%)
Mar 12, 2020 2.001 2.001 1.834 1.896 19,851 -0.33(-15.00%)
Mar 11, 2020 2.298 2.379 2.230 2.230 11,226 -0.14(-6.01%)
Mar 10, 2020 2.404 2.404 2.373 1,212 -0.03(-1.29%)
Mar 09, 2020 2.366 2.404 2.106 2.404 14,355 -0.09(-3.72%)
Mar 06, 2020 2.497 2.497 2.497 2.497 3,389 -0.14(-5.40%)
Mar 05, 2020 2.664 2.664 2.639 2.639 526 -0.02(-0.70%)
Mar 04, 2020 2.658 2.658 2.658 114 +0.00(+0.00%)
Mar 03, 2020 2.658 2.664 2.658 2.658 8,077 +0.01(+0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.