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 (%)
Jul 30, 2021 5.879 6.384 5.879 6.163 155,073 +0.23(+3.92%)
Jul 29, 2021 5.783 6.032 5.783 5.930 81,554 +0.24(+4.28%)
Jul 28, 2021 5.528 5.851 5.444 5.687 88,074 +0.10(+1.72%)
Jul 27, 2021 5.568 5.832 5.268 5.591 164,448 +0.02(+0.41%)
Jul 26, 2021 5.732 5.930 5.426 5.568 170,532 -0.18(-3.06%)
Jul 23, 2021 5.959 5.964 5.664 5.744 109,514 -0.19(-3.24%)
Jul 22, 2021 6.010 6.163 5.830 5.936 94,133 +0.03(+0.48%)
Jul 21, 2021 5.387 6.174 5.387 5.908 226,300 +0.61(+11.43%)
Jul 20, 2021 5.721 5.780 5.115 5.302 254,761 -0.25(-4.59%)
Jul 19, 2021 5.687 5.998 5.098 5.557 506,793 -0.05(-0.91%)
Jul 16, 2021 6.418 6.740 5.296 5.608 492,466 -0.70(-11.05%)
Jul 15, 2021 6.576 6.899 6.231 6.304 233,409 -0.20(-3.13%)
Jul 14, 2021 6.905 7.063 6.457 6.508 266,035 -0.31(-4.49%)
Jul 13, 2021 7.216 7.346 6.723 6.814 312,836 -0.72(-9.55%)
Jul 12, 2021 6.990 7.703 6.905 7.533 886,059 +0.76(+11.20%)
Jul 09, 2021 6.939 6.961 6.661 6.774 227,818 -0.25(-3.55%)
Jul 08, 2021 6.276 7.352 6.268 7.024 489,170 +0.58(+9.06%)
Jul 07, 2021 6.401 6.503 6.231 6.440 156,383 +0.12(+1.97%)
Jul 06, 2021 6.231 6.604 6.125 6.316 543,953 +0.36(+5.99%)
Jul 02, 2021 5.953 6.123 5.845 5.959 102,178 +0.01(+0.10%)
Jul 01, 2021 6.242 6.287 5.794 5.953 137,567 -0.22(-3.58%)
Jun 30, 2021 6.174 6.259 6.032 6.174 74,015 +0.08(+1.30%)
Jun 29, 2021 6.061 6.095 5.992 6.095 76,787 -0.07(-1.10%)
Jun 28, 2021 6.219 6.219 6.027 6.163 125,873 -0.05(-0.82%)
Jun 25, 2021 6.265 6.265 6.061 6.214 134,359 -0.05(-0.72%)
Jun 24, 2021 6.259 6.284 5.988 6.259 194,880 -0.02(-0.27%)
Jun 23, 2021 5.953 6.344 5.896 6.276 179,174 +0.33(+5.52%)
Jun 22, 2021 5.942 5.976 5.642 5.947 131,040 -0.09(-1.50%)
Jun 21, 2021 6.140 6.299 5.910 6.038 136,910 -0.25(-3.96%)
Jun 18, 2021 6.452 6.452 5.902 6.287 173,516 -0.16(-2.55%)
Jun 17, 2021 6.259 6.595 6.106 6.452 283,863 +0.15(+2.34%)
Jun 16, 2021 6.123 6.486 6.123 6.304 226,798 +0.10(+1.64%)
Jun 15, 2021 6.344 6.344 5.919 6.202 261,473 -0.03(-0.45%)
Jun 14, 2021 6.123 6.729 5.998 6.231 488,049 +0.31(+5.26%)
Jun 11, 2021 5.619 6.245 5.591 5.919 490,104 +0.33(+5.98%)
Jun 10, 2021 4.984 5.624 4.928 5.585 525,069 +0.55(+10.91%)
Jun 09, 2021 4.843 5.089 4.764 5.035 152,807 +0.25(+5.21%)
Jun 08, 2021 4.871 4.905 4.730 4.786 148,854 -0.25(-4.95%)
Jun 07, 2021 4.792 5.081 4.684 5.035 99,284 +0.29(+6.09%)
Jun 04, 2021 4.707 4.752 4.690 4.747 35,734 +0.04(+0.84%)
Jun 03, 2021 4.730 4.803 4.707 4.707 88,423 -0.06(-1.19%)
Jun 02, 2021 4.717 4.880 4.713 4.764 48,893 -0.03(-0.71%)
Jun 01, 2021 4.928 4.956 4.769 4.798 94,262 -0.11(-2.31%)
May 28, 2021 4.815 4.973 4.650 4.911 74,374 +0.01(+0.29%)
May 27, 2021 4.803 4.905 4.695 4.897 58,767 +0.11(+2.31%)
May 26, 2021 4.526 4.814 4.526 4.786 126,374 +0.25(+5.63%)
May 25, 2021 4.758 4.798 4.526 4.531 138,918 -0.22(-4.65%)
May 24, 2021 4.679 4.859 4.611 4.752 51,756 +0.00(+0.00%)
May 21, 2021 4.509 4.809 4.480 4.752 90,996 +0.22(+4.87%)
May 20, 2021 4.305 4.531 4.305 4.531 80,742 +0.21(+4.85%)
May 19, 2021 4.333 4.429 4.231 4.322 76,496 -0.02(-0.52%)
May 18, 2021 4.350 4.452 4.305 4.344 42,706 +0.02(+0.52%)
May 17, 2021 4.350 4.452 4.271 4.322 88,363 +0.07(+1.60%)
May 14, 2021 4.486 4.633 4.180 4.254 147,090 -0.18(-3.96%)
May 13, 2021 4.747 4.752 4.316 4.429 52,333 -0.36(-7.46%)
May 12, 2021 4.826 4.866 4.537 4.786 48,001 -0.10(-2.09%)
May 11, 2021 4.798 4.939 4.798 4.888 38,863 +0.01(+0.23%)
May 10, 2021 4.990 5.018 4.854 4.877 59,030 -0.03(-0.58%)
May 07, 2021 4.713 4.984 4.684 4.905 60,997 +0.19(+3.96%)
May 06, 2021 4.809 4.815 4.645 4.718 50,519 -0.10(-2.12%)
May 05, 2021 4.781 4.956 4.735 4.820 90,498 +0.04(+0.83%)
May 04, 2021 4.764 4.962 4.645 4.781 60,977 +0.02(+0.48%)
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.