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, 2020 1.631 1.631 1.535 1.546 36,653 +0.02(+1.49%)
Jun 29, 2020 1.631 1.665 1.518 1.524 43,402 -0.14(-8.19%)
Jun 26, 2020 1.790 1.790 1.597 1.660 137,530 +0.10(+6.74%)
Jun 25, 2020 1.569 1.614 1.519 1.555 53,536 +0.04(+2.81%)
Jun 24, 2020 1.603 1.637 1.487 1.512 76,937 -0.06(-3.96%)
Jun 23, 2020 1.507 1.694 1.484 1.575 333,109 +0.06(+4.29%)
Jun 22, 2020 1.586 1.626 1.473 1.510 33,370 -0.07(-4.46%)
Jun 19, 2020 1.648 1.722 1.580 1.580 76,445 -0.07(-4.12%)
Jun 18, 2020 1.643 1.694 1.546 1.648 228,706 +0.08(+5.05%)
Jun 17, 2020 1.671 1.682 1.558 1.569 56,505 -0.10(-6.10%)
Jun 16, 2020 1.688 1.694 1.563 1.671 95,189 +0.02(+1.37%)
Jun 15, 2020 1.563 1.671 1.507 1.648 88,148 +0.06(+3.93%)
Jun 12, 2020 1.501 1.586 1.501 1.586 71,678 +0.17(+12.00%)
Jun 11, 2020 1.541 1.563 1.416 1.416 93,202 -0.21(-12.89%)
Jun 10, 2020 1.586 1.694 1.563 1.626 174,289 +0.09(+5.90%)
Jun 09, 2020 1.830 1.830 1.484 1.535 213,929 -0.32(-17.13%)
Jun 08, 2020 1.886 1.965 1.705 1.852 886,571 +0.20(+11.79%)
Jun 05, 2020 1.767 1.864 1.592 1.657 895,095 +0.22(+15.16%)
Jun 04, 2020 1.331 1.439 1.331 1.439 60,190 +0.09(+6.72%)
Jun 03, 2020 1.342 1.393 1.337 1.348 37,823 +0.01(+0.85%)
Jun 02, 2020 1.354 1.389 1.320 1.337 34,354 -0.05(-3.28%)
Jun 01, 2020 1.325 1.382 1.325 1.382 40,492 +0.06(+4.72%)
May 29, 2020 1.371 1.399 1.320 1.320 63,733 -0.11(-7.54%)
May 28, 2020 1.439 1.529 1.382 1.427 139,456 -0.17(-10.64%)
May 27, 2020 1.416 1.660 1.291 1.597 1,438,153 +0.28(+21.03%)
May 26, 2020 1.291 1.331 1.263 1.320 67,522 +0.01(+0.87%)
May 22, 2020 1.320 1.342 1.286 1.308 42,724 -0.03(-2.53%)
May 21, 2020 1.388 1.388 1.320 1.342 46,264 +0.05(+3.95%)
May 20, 2020 1.467 1.467 1.280 1.291 222,119 -0.10(-7.32%)
May 19, 2020 1.393 1.558 1.314 1.393 562,326 +0.07(+5.58%)
May 18, 2020 1.297 1.342 1.246 1.320 80,593 +0.05(+4.02%)
May 15, 2020 1.257 1.337 1.257 1.269 85,272 +0.01(+0.90%)
May 14, 2020 1.297 1.354 1.235 1.258 82,844 -0.02(-1.77%)
May 13, 2020 1.393 1.444 1.252 1.280 178,371 -0.06(-4.64%)
May 12, 2020 1.359 1.371 1.274 1.342 118,774 +0.01(+0.85%)
May 11, 2020 1.439 1.439 1.325 1.331 29,430 -0.11(-7.84%)
May 08, 2020 1.365 1.473 1.280 1.444 168,249 +0.07(+5.37%)
May 07, 2020 1.320 1.410 1.320 1.371 68,184 +0.03(+2.54%)
May 06, 2020 1.308 1.365 1.246 1.337 87,187 -0.02(-1.26%)
May 05, 2020 1.365 1.365 1.320 1.354 51,774 -0.01(-0.82%)
May 04, 2020 1.269 1.382 1.269 1.365 44,906 +0.08(+6.16%)
May 01, 2020 1.359 1.359 1.274 1.286 56,671 -0.08(-5.81%)
Apr 30, 2020 1.393 1.397 1.342 1.365 25,850 -0.03(-2.43%)
Apr 29, 2020 1.399 1.427 1.359 1.399 66,420 -0.01(-0.40%)
Apr 28, 2020 1.393 1.467 1.365 1.405 82,274 -0.01(-0.40%)
Apr 27, 2020 1.371 1.461 1.314 1.410 56,560 +0.06(+4.18%)
Apr 24, 2020 1.348 1.388 1.342 1.354 45,019 -0.01(-0.41%)
Apr 23, 2020 1.524 1.552 1.252 1.359 173,346 -0.11(-7.69%)
Apr 22, 2020 1.467 1.660 1.365 1.473 543,584 +0.04(+2.77%)
Apr 21, 2020 1.546 1.563 1.388 1.433 152,386 -0.05(-3.44%)
Apr 20, 2020 1.359 1.603 1.314 1.484 509,196 +0.08(+5.65%)
Apr 17, 2020 1.371 1.541 1.291 1.405 371,808 +0.08(+5.77%)
Apr 16, 2020 1.325 1.393 1.246 1.328 60,112 +0.04(+2.84%)
Apr 15, 2020 1.331 1.416 1.263 1.291 113,189 -0.10(-6.94%)
Apr 14, 2020 1.331 1.586 1.280 1.388 256,173 +0.06(+4.26%)
Apr 13, 2020 1.518 1.518 1.206 1.331 73,849 -0.06(-4.08%)
Apr 09, 2020 1.382 1.473 1.232 1.388 174,781 +0.07(+5.60%)
Apr 08, 2020 1.354 1.354 1.263 1.314 64,724 -0.03(-2.52%)
Apr 07, 2020 1.388 1.495 1.286 1.348 140,535 +0.04(+3.03%)
Apr 06, 2020 1.269 1.405 1.189 1.308 102,016 +0.06(+4.52%)
Apr 03, 2020 1.451 1.466 1.147 1.252 104,692 -0.19(-13.33%)
Apr 02, 2020 1.450 1.580 1.416 1.444 51,608 +0.01(+0.39%)
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.