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

Grindrod Shipping Holdings Ltd (NQ: GRIN )

13.96 +0.23 (+1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 30, 2021 8.738 8.874 8.389 8.738 387,204 +0.12(+1.45%)
Sep 29, 2021 8.466 8.721 8.352 8.613 483,423 +0.15(+1.74%)
Sep 28, 2021 8.641 8.823 8.069 8.466 939,709 -0.17(-1.97%)
Sep 27, 2021 8.726 8.953 8.528 8.636 786,890 -0.09(-1.04%)
Sep 24, 2021 9.117 9.219 8.709 8.726 377,485 -0.44(-4.82%)
Sep 23, 2021 8.970 9.616 8.658 9.168 1,862,510 +0.27(+3.06%)
Sep 22, 2021 9.474 9.916 8.755 8.896 808,235 -0.45(-4.85%)
Sep 21, 2021 9.372 9.576 9.151 9.350 391,072 +0.14(+1.54%)
Sep 20, 2021 9.588 9.854 9.066 9.208 1,000,826 -1.22(-11.68%)
Sep 17, 2021 10.34 10.46 9.841 10.43 312,526 +0.05(+0.49%)
Sep 16, 2021 10.86 11.04 10.29 10.38 491,833 -0.43(-3.98%)
Sep 15, 2021 9.933 10.94 9.933 10.81 626,870 +0.96(+9.72%)
Sep 14, 2021 9.860 10.22 9.446 9.848 390,550 +0.08(+0.87%)
Sep 13, 2021 9.463 9.916 9.403 9.763 479,281 +0.37(+3.98%)
Sep 10, 2021 9.916 9.916 9.248 9.389 451,254 -0.47(-4.77%)
Sep 09, 2021 9.780 10.05 9.664 9.860 342,601 +0.07(+0.69%)
Sep 08, 2021 10.59 10.59 9.412 9.792 483,804 -0.61(-5.83%)
Sep 07, 2021 10.44 10.88 10.25 10.40 689,636 -0.09(-0.81%)
Sep 03, 2021 9.945 10.92 9.633 10.48 609,861 +0.46(+4.58%)
Sep 02, 2021 9.537 10.03 9.491 10.02 226,696 +0.62(+6.57%)
Sep 01, 2021 9.395 9.736 9.333 9.406 154,029 +0.20(+2.22%)
Aug 31, 2021 9.848 10.01 9.044 9.202 386,198 -1.05(-10.23%)
Aug 30, 2021 8.942 10.43 8.851 10.25 467,773 +1.51(+17.24%)
Aug 27, 2021 8.500 8.845 8.500 8.743 187,658 +0.39(+4.68%)
Aug 26, 2021 8.398 8.500 8.233 8.352 159,535 -0.18(-2.06%)
Aug 25, 2021 8.358 8.738 8.143 8.528 317,497 +0.28(+3.44%)
Aug 24, 2021 7.831 8.330 7.831 8.245 244,688 +0.48(+6.20%)
Aug 23, 2021 7.174 8.177 7.113 7.763 370,698 +0.90(+13.04%)
Aug 20, 2021 6.664 7.021 6.545 6.868 175,208 +0.14(+2.11%)
Aug 19, 2021 7.032 7.253 6.516 6.726 203,264 -0.40(-5.57%)
Aug 18, 2021 7.196 7.366 6.890 7.123 150,582 -0.01(-0.08%)
Aug 17, 2021 6.975 7.196 6.800 7.128 308,922 -0.01(-0.16%)
Aug 16, 2021 6.448 7.140 6.352 7.140 262,184 +0.73(+11.31%)
Aug 13, 2021 6.352 6.550 6.278 6.414 94,166 +0.04(+0.62%)
Aug 12, 2021 6.426 6.533 6.324 6.375 55,101 -0.05(-0.79%)
Aug 11, 2021 6.437 6.590 6.366 6.426 87,580 +0.01(+0.18%)
Aug 10, 2021 6.329 6.686 6.244 6.414 63,826 +0.03(+0.53%)
Aug 09, 2021 6.675 6.783 6.239 6.380 64,232 -0.28(-4.25%)
Aug 06, 2021 6.630 6.686 6.443 6.664 73,137 -0.02(-0.34%)
Aug 05, 2021 6.573 6.800 6.394 6.686 90,430 +0.10(+1.55%)
Aug 04, 2021 6.159 6.662 6.006 6.584 202,127 +0.40(+6.51%)
Aug 03, 2021 6.097 6.278 5.961 6.182 98,572 +0.01(+0.18%)
Aug 02, 2021 6.080 6.278 5.904 6.171 176,683 +0.01(+0.09%)
Jul 30, 2021 5.882 6.386 5.882 6.165 155,011 +0.23(+3.92%)
Jul 29, 2021 5.785 6.035 5.785 5.933 81,521 +0.24(+4.28%)
Jul 28, 2021 5.530 5.853 5.447 5.689 88,039 +0.10(+1.72%)
Jul 27, 2021 5.570 5.834 5.270 5.593 164,382 +0.02(+0.41%)
Jul 26, 2021 5.734 5.933 5.428 5.570 170,464 -0.18(-3.06%)
Jul 23, 2021 5.961 5.967 5.666 5.746 109,470 -0.19(-3.24%)
Jul 22, 2021 6.012 6.165 5.832 5.938 94,095 +0.03(+0.48%)
Jul 21, 2021 5.389 6.176 5.389 5.910 226,209 +0.61(+11.43%)
Jul 20, 2021 5.723 5.783 5.117 5.304 254,659 -0.25(-4.59%)
Jul 19, 2021 5.689 6.001 5.100 5.559 506,590 -0.05(-0.91%)
Jul 16, 2021 6.420 6.743 5.298 5.610 492,269 -0.70(-11.05%)
Jul 15, 2021 6.579 6.902 6.233 6.307 233,316 -0.20(-3.13%)
Jul 14, 2021 6.907 7.066 6.460 6.511 265,929 -0.31(-4.49%)
Jul 13, 2021 7.219 7.349 6.726 6.817 312,711 -0.72(-9.55%)
Jul 12, 2021 6.992 7.706 6.907 7.536 885,705 +0.76(+11.20%)
Jul 09, 2021 6.941 6.964 6.664 6.777 227,727 -0.25(-3.55%)
Jul 08, 2021 6.278 7.355 6.270 7.026 488,975 +0.58(+9.06%)
Jul 07, 2021 6.403 6.505 6.233 6.443 156,321 +0.12(+1.97%)
Jul 06, 2021 6.233 6.607 6.127 6.318 543,735 +0.36(+5.99%)
Jul 02, 2021 5.955 6.125 5.848 5.961 102,137 +0.01(+0.10%)
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.