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

Grindrod Shipping Holdings Ltd (NQ: GRIN )

13.54 -0.08 (-0.59%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 26, 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 (%)
Jun 30, 2021 6.176 6.261 6.034 6.176 73,986 +0.08(+1.30%)
Jun 29, 2021 6.063 6.097 5.994 6.097 76,756 -0.07(-1.10%)
Jun 28, 2021 6.222 6.222 6.029 6.165 125,822 -0.05(-0.82%)
Jun 25, 2021 6.267 6.267 6.063 6.216 134,305 -0.05(-0.72%)
Jun 24, 2021 6.261 6.287 5.991 6.261 194,802 -0.02(-0.27%)
Jun 23, 2021 5.955 6.346 5.899 6.278 179,102 +0.33(+5.52%)
Jun 22, 2021 5.944 5.978 5.644 5.950 130,988 -0.09(-1.50%)
Jun 21, 2021 6.142 6.301 5.912 6.040 136,856 -0.25(-3.96%)
Jun 18, 2021 6.454 6.454 5.905 6.290 173,446 -0.16(-2.55%)
Jun 17, 2021 6.261 6.598 6.108 6.454 283,750 +0.15(+2.34%)
Jun 16, 2021 6.125 6.488 6.125 6.307 226,707 +0.10(+1.64%)
Jun 15, 2021 6.346 6.346 5.921 6.205 261,369 -0.03(-0.45%)
Jun 14, 2021 6.125 6.732 6.001 6.233 487,854 +0.31(+5.26%)
Jun 11, 2021 5.621 6.247 5.593 5.921 489,908 +0.33(+5.98%)
Jun 10, 2021 4.986 5.627 4.930 5.587 524,859 +0.55(+10.91%)
Jun 09, 2021 4.845 5.091 4.766 5.037 152,746 +0.25(+5.21%)
Jun 08, 2021 4.873 4.907 4.731 4.788 148,794 -0.25(-4.95%)
Jun 07, 2021 4.794 5.083 4.686 5.037 99,245 +0.29(+6.09%)
Jun 04, 2021 4.709 4.754 4.692 4.748 35,720 +0.04(+0.84%)
Jun 03, 2021 4.731 4.805 4.709 4.709 88,388 -0.06(-1.19%)
Jun 02, 2021 4.719 4.882 4.715 4.766 48,873 -0.03(-0.71%)
Jun 01, 2021 4.930 4.958 4.771 4.800 94,224 -0.11(-2.31%)
May 28, 2021 4.816 4.975 4.652 4.913 74,344 +0.01(+0.29%)
May 27, 2021 4.805 4.907 4.697 4.899 58,743 +0.11(+2.31%)
May 26, 2021 4.528 4.816 4.528 4.788 126,323 +0.25(+5.62%)
May 25, 2021 4.760 4.800 4.528 4.533 138,862 -0.22(-4.65%)
May 24, 2021 4.681 4.861 4.612 4.754 51,735 +0.00(+0.00%)
May 21, 2021 4.511 4.811 4.482 4.754 90,959 +0.22(+4.87%)
May 20, 2021 4.307 4.533 4.307 4.533 80,709 +0.21(+4.85%)
May 19, 2021 4.335 4.431 4.233 4.324 76,465 -0.02(-0.52%)
May 18, 2021 4.352 4.454 4.307 4.346 42,689 +0.02(+0.52%)
May 17, 2021 4.352 4.454 4.273 4.324 88,328 +0.07(+1.60%)
May 14, 2021 4.488 4.635 4.182 4.256 147,031 -0.18(-3.96%)
May 13, 2021 4.748 4.754 4.318 4.431 52,313 -0.36(-7.46%)
May 12, 2021 4.828 4.867 4.539 4.788 47,982 -0.10(-2.09%)
May 11, 2021 4.800 4.941 4.800 4.890 38,847 +0.01(+0.23%)
May 10, 2021 4.992 5.020 4.856 4.879 59,006 -0.03(-0.58%)
May 07, 2021 4.715 4.986 4.686 4.907 60,972 +0.19(+3.96%)
May 06, 2021 4.811 4.816 4.646 4.720 50,498 -0.10(-2.12%)
May 05, 2021 4.782 4.958 4.737 4.822 90,462 +0.04(+0.83%)
May 04, 2021 4.766 4.963 4.646 4.782 60,953 +0.02(+0.48%)
May 03, 2021 4.811 4.811 4.601 4.760 123,263 +0.06(+1.20%)
Apr 30, 2021 4.528 4.703 4.505 4.703 88,767 +0.15(+3.36%)
Apr 29, 2021 4.635 4.726 4.505 4.550 119,293 -0.07(-1.47%)
Apr 28, 2021 4.460 4.635 4.451 4.618 84,214 +0.17(+3.82%)
Apr 27, 2021 4.505 4.533 4.438 4.448 20,086 -0.06(-1.26%)
Apr 26, 2021 4.454 4.516 4.318 4.505 104,371 +0.05(+1.02%)
Apr 23, 2021 4.307 4.494 4.307 4.460 47,295 +0.20(+4.65%)
Apr 22, 2021 4.607 4.607 4.261 4.261 61,442 -0.41(-8.85%)
Apr 21, 2021 4.154 4.675 4.120 4.675 154,671 +0.56(+13.64%)
Apr 20, 2021 4.261 4.261 4.052 4.114 42,103 -0.16(-3.84%)
Apr 19, 2021 4.097 4.335 4.080 4.278 184,446 +0.19(+4.57%)
Apr 16, 2021 4.080 4.108 4.023 4.091 34,589 +0.07(+1.69%)
Apr 15, 2021 4.069 4.069 3.961 4.023 32,314 +0.02(+0.50%)
Apr 14, 2021 3.921 4.023 3.825 4.003 53,008 +0.15(+3.90%)
Apr 13, 2021 3.870 3.995 3.803 3.853 73,040 -0.07(-1.73%)
Apr 12, 2021 3.859 3.921 3.837 3.921 4,486 +0.01(+0.29%)
Apr 09, 2021 3.887 3.989 3.853 3.910 25,412 +0.03(+0.73%)
Apr 08, 2021 3.972 4.044 3.842 3.882 57,137 +0.03(+0.74%)
Apr 07, 2021 4.097 4.131 3.808 3.853 201,045 -0.33(-7.86%)
Apr 06, 2021 4.035 4.227 4.035 4.182 126,999 +0.19(+4.68%)
Apr 05, 2021 3.967 4.023 3.892 3.995 17,718 +0.06(+1.58%)
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.