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

Grindrod Shipping Holdings Ltd (NQ: GRIN )

13.70 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Feb 28, 2020 2.420 2.437 2.352 2.434 22,236 -0.00(-0.12%)
Feb 27, 2020 2.550 2.550 2.335 2.437 18,097 -0.20(-7.53%)
Feb 26, 2020 2.663 2.686 2.550 2.635 32,845 -0.06(-2.11%)
Feb 25, 2020 2.663 2.714 2.663 2.692 13,888 -0.06(-2.06%)
Feb 24, 2020 2.720 2.791 2.677 2.748 11,598 -0.03(-1.02%)
Feb 21, 2020 2.737 2.777 2.692 2.777 15,000 +0.08(+3.16%)
Feb 20, 2020 2.720 2.720 2.692 2.692 1,593 -0.03(-1.04%)
Feb 19, 2020 2.833 2.833 2.714 2.720 8,597 -0.10(-3.42%)
Feb 18, 2020 2.709 2.822 2.703 2.816 10,283 -0.06(-1.97%)
Feb 14, 2020 2.969 2.969 2.833 2.873 17,294 -0.13(-4.34%)
Feb 13, 2020 2.969 3.009 2.969 3.003 15,829 +0.00(+0.00%)
Feb 12, 2020 2.992 3.009 2.947 3.003 22,084 +0.06(+1.92%)
Feb 11, 2020 2.941 2.975 2.913 2.947 12,003 +0.00(+0.00%)
Feb 10, 2020 2.947 2.947 2.947 2.947 1,941 -0.01(-0.19%)
Feb 07, 2020 2.992 3.032 2.947 2.952 18,883 -0.05(-1.70%)
Feb 06, 2020 2.964 3.173 2.947 3.003 44,473 +0.00(+0.00%)
Feb 05, 2020 2.947 3.060 2.930 3.003 20,169 +0.04(+1.34%)
Feb 04, 2020 2.952 3.145 2.947 2.964 6,836 -0.32(-9.67%)
Feb 03, 2020 3.117 3.281 3.083 3.281 6,785 +0.11(+3.39%)
Jan 31, 2020 3.236 3.825 3.145 3.173 21,883 -0.20(-5.88%)
Jan 30, 2020 3.394 3.508 3.372 3.372 5,043 -0.01(-0.33%)
Jan 29, 2020 3.383 3.383 3.383 3.383 375 -0.05(-1.32%)
Jan 28, 2020 3.457 3.457 3.428 3.428 1,764 +0.03(+0.83%)
Jan 27, 2020 3.485 3.513 3.230 3.400 26,559 -0.28(-7.69%)
Jan 24, 2020 3.610 3.683 3.610 3.683 2,470 +0.00(+0.00%)
Jan 23, 2020 3.683 3.734 3.581 3.683 15,242 -0.11(-2.99%)
Jan 22, 2020 3.678 3.797 3.678 3.797 5,709 -0.05(-1.33%)
Jan 21, 2020 3.751 3.848 3.712 3.848 16,115 -0.01(-0.15%)
Jan 17, 2020 3.729 3.909 3.729 3.853 35,824 -0.03(-0.78%)
Jan 16, 2020 3.797 3.883 3.712 3.883 6,850 +0.00(+0.05%)
Jan 13, 2020 3.882 3.882 3.882 0 -0.17(-4.19%)
Jan 10, 2020 4.137 4.137 4.052 4.052 12,882 -0.03(-0.69%)
Jan 09, 2020 4.074 4.080 4.074 4.080 970 +0.11(+2.86%)
Jan 08, 2020 3.825 3.972 3.825 3.967 7,694 +0.08(+2.19%)
Jan 07, 2020 3.825 3.899 3.825 3.882 5,470 -0.08(-2.14%)
Jan 06, 2020 3.967 4.029 3.967 3.967 3,225 -0.10(-2.51%)
Jan 03, 2020 3.870 4.069 3.825 4.068 9,353 +0.21(+5.50%)
Jan 02, 2020 3.717 3.994 3.717 3.857 1,432 +0.18(+4.87%)
Dec 31, 2019 3.683 3.791 3.678 3.678 1,764 -0.06(-1.67%)
Dec 26, 2019 3.740 3.740 3.740 0 +0.08(+2.33%)
Dec 24, 2019 3.797 3.797 3.655 540 -0.14(-3.73%)
Dec 23, 2019 3.848 3.848 3.683 3.797 12,598 +0.08(+2.29%)
Dec 20, 2019 3.683 3.712 3.683 3.712 882 +0.15(+4.16%)
Dec 19, 2019 3.609 3.609 3.485 3.563 2,437 -0.02(-0.50%)
Dec 18, 2019 3.462 3.581 3.462 3.581 5,694 -0.01(-0.16%)
Dec 17, 2019 3.632 3.717 3.513 3.587 11,470 -0.11(-2.91%)
Dec 16, 2019 3.945 3.945 3.683 3.695 4,898 +0.01(+0.31%)
Dec 13, 2019 3.627 3.695 3.615 3.683 7,588 +0.07(+2.04%)
Dec 12, 2019 3.683 3.712 3.530 3.610 14,162 -0.16(-4.21%)
Dec 11, 2019 3.780 3.836 3.725 3.768 8,979 -0.02(-0.60%)
Dec 10, 2019 3.933 3.933 3.791 3.791 39,100 -0.24(-6.04%)
Dec 09, 2019 3.859 4.071 3.859 4.035 8,700 +0.16(+4.25%)
Dec 06, 2019 3.884 3.884 3.859 3.870 529 -0.02(-0.44%)
Dec 05, 2019 3.755 3.899 3.755 3.887 16,532 -0.11(-2.69%)
Dec 04, 2019 4.019 4.019 3.967 3.995 9,344 +0.13(+3.24%)
Dec 03, 2019 3.887 3.887 3.683 3.869 13,129 -0.06(-1.61%)
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.