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

Grindrod Shipping Holdings Ltd (NQ: GRIN )

13.73 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 2, 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 (%)
Aug 30, 2019 2.911 3.059 2.872 2.962 19,949 +0.10(+3.56%)
Aug 29, 2019 2.702 2.940 2.702 2.860 25,701 -0.05(-1.56%)
Aug 28, 2019 2.860 2.923 2.838 2.906 26,252 +0.01(+0.39%)
Aug 27, 2019 2.894 2.894 2.894 2.894 418 -0.11(-3.58%)
Aug 26, 2019 2.957 3.002 2.855 3.002 3,100 -0.11(-3.64%)
Aug 23, 2019 3.042 3.115 2.917 3.115 2,471 -0.17(-5.17%)
Aug 21, 2019 3.285 3.285 3.285 0 +0.00(+0.00%)
Aug 20, 2019 3.319 3.399 3.285 3.285 14,994 -0.11(-3.33%)
Aug 19, 2019 2.883 3.483 2.838 3.399 94,331 +0.46(+15.61%)
Aug 16, 2019 2.968 2.968 2.833 2.940 2,824 +0.11(+3.80%)
Aug 15, 2019 2.838 2.923 2.736 2.832 3,961 -0.31(-9.75%)
Aug 14, 2019 3.132 3.138 2.934 3.138 6,260 -0.14(-4.15%)
Aug 12, 2019 3.274 3.274 3.274 0 +0.06(+1.83%)
Aug 09, 2019 3.215 3.215 3.215 88 +0.00(+0.00%)
Aug 08, 2019 3.059 3.215 3.059 3.215 12,676 +0.13(+4.14%)
Aug 07, 2019 3.087 3.093 3.087 3.087 2,123 -0.03(-0.91%)
Aug 06, 2019 3.025 3.116 3.025 3.115 3,536 +0.00(+0.00%)
Aug 05, 2019 3.059 3.138 3.002 3.115 2,704 -0.11(-3.51%)
Aug 02, 2019 3.591 3.591 3.154 3.229 10,945 -0.18(-5.28%)
Aug 01, 2019 3.409 3.409 3.409 26 +0.00(+0.00%)
Jul 31, 2019 3.512 3.512 3.409 3.409 489 -0.18(-4.93%)
Jul 30, 2019 3.551 3.768 3.490 3.585 5,416 +0.02(+0.64%)
Jul 29, 2019 3.342 3.642 3.342 3.563 123,630 +0.03(+0.96%)
Jul 26, 2019 3.506 3.540 3.506 3.529 30,542 +0.05(+1.47%)
Jul 25, 2019 3.421 3.494 3.421 3.478 8,131 +0.01(+0.16%)
Jul 24, 2019 3.450 3.483 3.399 3.472 16,380 +0.02(+0.66%)
Jul 23, 2019 3.682 3.767 3.399 3.450 75,805 -0.21(-5.67%)
Jul 22, 2019 3.619 3.665 3.458 3.657 31,277 +0.08(+2.20%)
Jul 19, 2019 3.682 3.682 3.568 3.578 18,184 +0.06(+1.72%)
Jul 18, 2019 3.393 3.526 3.393 3.517 69,854 +0.25(+7.51%)
Jul 17, 2019 3.512 3.557 3.187 3.272 31,637 -0.21(-6.08%)
Jul 16, 2019 3.591 3.682 3.483 3.483 32,126 +0.00(+0.00%)
Jul 15, 2019 3.450 3.623 3.450 3.483 31,903 +0.05(+1.48%)
Jul 12, 2019 3.115 3.433 3.115 3.433 50,492 +0.32(+10.18%)
Jul 11, 2019 3.059 3.115 3.059 3.115 29,349 +0.06(+1.85%)
Jul 10, 2019 2.934 3.059 2.927 3.059 18,675 +0.06(+1.89%)
Jul 09, 2019 2.934 3.019 2.900 3.002 32,339 +0.01(+0.19%)
Jul 08, 2019 2.826 3.059 2.826 2.996 34,393 +0.22(+7.74%)
Jul 05, 2019 2.809 2.809 2.781 2.781 2,118 -0.02(-0.61%)
Jul 03, 2019 2.804 2.804 2.753 2.798 5,296 -0.01(-0.20%)
Jul 02, 2019 2.747 2.804 2.747 2.804 4,095 +0.07(+2.70%)
Jul 01, 2019 2.730 2.739 2.724 2.730 4,969 +0.01(+0.21%)
Jun 28, 2019 2.751 2.751 2.679 2.724 706 +0.02(+0.84%)
Jun 27, 2019 2.662 2.775 2.662 2.702 26,625 -0.02(-0.63%)
Jun 26, 2019 2.662 2.719 2.645 2.719 13,721 +0.06(+2.13%)
Jun 25, 2019 2.662 2.772 2.662 2.662 19,127 +0.00(+0.00%)
Jun 24, 2019 2.775 2.775 2.662 2.662 1,520 +0.00(+0.00%)
Jun 21, 2019 2.741 2.741 2.662 2.662 1,235 -0.08(-2.95%)
Jun 20, 2019 2.815 2.815 2.743 2.743 2,807 +0.01(+0.31%)
Jun 19, 2019 2.775 2.819 2.734 2.734 782 +0.07(+2.50%)
Jun 18, 2019 2.668 2.679 2.668 2.668 2,383 -0.04(-1.46%)
Jun 14, 2019 2.707 2.707 2.707 0 +0.00(+0.00%)
Jun 13, 2019 2.691 2.707 2.651 2.707 29,396 -0.12(-4.40%)
Jun 12, 2019 2.691 2.832 2.691 2.832 2,055 +0.14(+5.26%)
Jun 11, 2019 2.696 2.707 2.691 2.691 6,957 -0.08(-3.06%)
Jun 10, 2019 2.691 2.775 2.691 2.775 9,565 +0.07(+2.51%)
Jun 07, 2019 2.707 2.707 2.707 2.707 176 -0.07(-2.45%)
Jun 05, 2019 2.775 2.775 2.775 0 +0.00(+0.00%)
Jun 04, 2019 2.775 2.787 2.775 2.775 5,077 +0.08(+3.16%)
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.