Skip to main content

Grindrod Shipping Holdings Ltd (NQ: GRIN )

8.240 +0.660 (+8.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 7.800 8.750 7.470 8.240 94,094 +0.66(+8.71%)
Jun 01, 2023 7.250 7.640 7.110 7.580 35,061 +0.47(+6.61%)
May 31, 2023 7.020 7.450 7.020 7.110 17,894 -0.12(-1.66%)
May 30, 2023 7.500 7.520 6.800 7.230 56,270 -0.33(-4.37%)
May 26, 2023 7.220 7.870 7.080 7.560 66,941 +0.38(+5.22%)
May 25, 2023 8.070 8.190 7.110 7.185 71,168 -0.89(-10.97%)
May 24, 2023 8.970 9.000 8.000 8.070 90,365 -0.81(-9.12%)
May 23, 2023 8.980 9.200 8.831 8.880 31,236 +0.03(+0.34%)
May 22, 2023 9.020 9.310 8.780 8.850 46,699 -0.29(-3.17%)
May 19, 2023 9.500 9.990 9.140 9.140 27,199 -0.37(-3.89%)
May 18, 2023 10.00 10.11 9.185 9.510 48,240 -0.50(-4.95%)
May 17, 2023 10.10 10.24 9.860 10.01 45,504 -0.18(-1.82%)
May 16, 2023 10.90 10.90 10.00 10.19 21,744 -0.65(-6.00%)
May 15, 2023 10.78 10.94 10.35 10.84 41,161 +0.00(+0.00%)
May 12, 2023 10.58 11.07 10.47 10.84 74,426 +0.40(+3.83%)
May 11, 2023 10.61 10.68 10.30 10.44 11,376 -0.11(-1.04%)
May 10, 2023 10.95 10.95 10.34 10.55 24,851 -0.30(-2.76%)
May 09, 2023 10.62 10.88 10.39 10.85 25,541 +0.20(+1.88%)
May 08, 2023 10.59 11.35 10.59 10.65 30,563 +0.08(+0.76%)
May 05, 2023 10.36 11.03 10.36 10.57 27,330 +0.29(+2.82%)
May 04, 2023 10.51 10.83 10.15 10.28 18,872 -0.29(-2.74%)
May 03, 2023 11.01 11.22 10.50 10.57 51,502 -0.77(-6.79%)
May 02, 2023 11.53 11.53 11.00 11.34 22,384 -0.16(-1.39%)
May 01, 2023 11.87 12.11 11.43 11.50 25,987 -0.37(-3.12%)
Apr 28, 2023 11.79 12.04 11.71 11.87 13,881 +0.08(+0.68%)
Apr 27, 2023 11.69 11.80 11.46 11.79 7,526 +0.12(+1.03%)
Apr 26, 2023 11.38 11.70 11.38 11.67 12,453 +0.30(+2.64%)
Apr 25, 2023 11.57 11.59 11.22 11.37 18,251 -0.19(-1.64%)
Apr 24, 2023 11.25 11.63 11.10 11.56 20,824 +0.21(+1.85%)
Apr 21, 2023 11.75 11.89 11.11 11.35 56,213 -0.06(-0.53%)
Apr 20, 2023 12.36 12.36 11.31 11.41 59,254 -1.04(-8.35%)
Apr 19, 2023 11.50 12.78 11.11 12.45 231,409 +1.60(+14.75%)
Apr 18, 2023 10.09 11.03 10.09 10.85 104,820 +0.79(+7.85%)
Apr 17, 2023 10.38 10.65 10.03 10.06 49,560 -0.39(-3.73%)
Apr 14, 2023 10.38 10.64 10.30 10.45 68,917 +0.21(+2.05%)
Apr 13, 2023 10.39 10.62 10.10 10.24 48,286 -0.14(-1.35%)
Apr 12, 2023 10.14 10.68 10.13 10.38 89,802 +0.11(+1.07%)
Apr 11, 2023 10.16 10.55 10.04 10.27 30,238 +0.19(+1.88%)
Apr 10, 2023 9.660 10.18 9.660 10.08 52,294 +0.25(+2.54%)
Apr 06, 2023 9.900 9.970 9.720 9.830 48,860 -0.09(-0.91%)
Apr 05, 2023 10.18 10.30 9.850 9.920 111,370 -0.35(-3.41%)
Apr 04, 2023 10.73 10.83 10.17 10.27 57,138 -0.41(-3.84%)
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.