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 (%)
Oct 29, 2021 8.151 8.199 7.890 7.987 330,383 -0.25(-3.09%)
Oct 28, 2021 8.021 8.423 7.992 8.241 289,899 +0.37(+4.68%)
Oct 27, 2021 8.083 8.083 7.788 7.873 285,844 -0.39(-4.73%)
Oct 26, 2021 8.700 8.264 299,217 -0.33(-3.89%)
Oct 25, 2021 8.355 8.665 8.298 8.598 196,449 +0.20(+2.43%)
Oct 22, 2021 8.479 8.479 8.179 8.394 313,903 -0.11(-1.33%)
Oct 21, 2021 8.802 8.802 8.389 8.508 275,039 -0.41(-4.63%)
Oct 20, 2021 8.944 9.159 8.672 8.921 184,843 +0.01(+0.06%)
Oct 19, 2021 8.870 9.187 8.830 8.915 392,728 +0.20(+2.27%)
Oct 18, 2021 8.173 8.763 8.173 8.717 307,289 +0.56(+6.87%)
Oct 15, 2021 8.043 8.213 8.004 8.156 234,515 +0.21(+2.64%)
Oct 14, 2021 8.247 8.321 7.851 7.947 510,250 -0.22(-2.70%)
Oct 13, 2021 8.258 8.292 8.004 8.168 198,460 -0.07(-0.89%)
Oct 12, 2021 8.253 8.257 8.083 8.241 294,006 +0.03(+0.34%)
Oct 11, 2021 8.179 8.441 8.117 8.213 316,531 +0.13(+1.61%)
Oct 08, 2021 8.428 8.553 7.924 8.083 371,835 -0.24(-2.86%)
Oct 07, 2021 8.604 8.671 7.930 8.321 635,404 -0.22(-2.59%)
Oct 06, 2021 8.604 8.666 8.304 8.542 554,773 -0.18(-2.08%)
Oct 05, 2021 8.536 8.836 8.491 8.723 394,338 +0.33(+3.98%)
Oct 04, 2021 8.881 8.981 8.213 8.389 698,612 -0.45(-5.06%)
Oct 01, 2021 8.780 8.981 8.655 8.836 480,203 +0.10(+1.17%)
Sep 30, 2021 8.734 8.870 8.386 8.734 387,359 +0.12(+1.45%)
Sep 29, 2021 8.462 8.717 8.349 8.610 483,616 +0.15(+1.74%)
Sep 28, 2021 8.638 8.819 8.066 8.462 940,085 -0.17(-1.97%)
Sep 27, 2021 8.723 8.949 8.525 8.632 787,205 -0.09(-1.04%)
Sep 24, 2021 9.114 9.216 8.706 8.723 377,636 -0.44(-4.82%)
Sep 23, 2021 8.966 9.612 8.655 9.165 1,863,255 +0.27(+3.06%)
Sep 22, 2021 9.471 9.912 8.751 8.893 808,559 -0.45(-4.85%)
Sep 21, 2021 9.369 9.572 9.148 9.346 391,229 +0.14(+1.54%)
Sep 20, 2021 9.584 9.850 9.063 9.204 1,001,227 -1.22(-11.68%)
Sep 17, 2021 10.34 10.46 9.837 10.42 312,651 +0.05(+0.49%)
Sep 16, 2021 10.86 11.04 10.29 10.37 492,030 -0.43(-3.98%)
Sep 15, 2021 9.929 10.94 9.929 10.80 627,121 +0.96(+9.72%)
Sep 14, 2021 9.856 10.21 9.442 9.844 390,706 +0.08(+0.87%)
Sep 13, 2021 9.459 9.912 9.399 9.759 479,472 +0.37(+3.98%)
Sep 10, 2021 9.912 9.912 9.244 9.386 451,435 -0.47(-4.77%)
Sep 09, 2021 9.776 10.04 9.660 9.856 342,738 +0.07(+0.69%)
Sep 08, 2021 10.59 10.59 9.408 9.788 483,997 -0.61(-5.83%)
Sep 07, 2021 10.44 10.88 10.25 10.39 689,912 -0.08(-0.81%)
Sep 03, 2021 9.941 10.91 9.629 10.48 610,105 +0.46(+4.58%)
Sep 02, 2021 9.533 10.02 9.488 10.02 226,787 +0.62(+6.57%)
Sep 01, 2021 9.391 9.732 9.329 9.403 154,090 +0.20(+2.22%)
Aug 31, 2021 9.844 10.01 9.040 9.199 386,352 -1.05(-10.23%)
Aug 30, 2021 8.938 10.43 8.847 10.25 467,960 +1.51(+17.24%)
Aug 27, 2021 8.496 8.842 8.496 8.740 187,733 +0.39(+4.68%)
Aug 26, 2021 8.394 8.496 8.230 8.349 159,598 -0.18(-2.06%)
Aug 25, 2021 8.355 8.734 8.140 8.525 317,624 +0.28(+3.44%)
Aug 24, 2021 7.828 8.326 7.828 8.241 244,786 +0.48(+6.20%)
Aug 23, 2021 7.171 8.173 7.110 7.760 370,846 +0.89(+13.04%)
Aug 20, 2021 6.661 7.018 6.542 6.865 175,278 +0.14(+2.11%)
Aug 19, 2021 7.029 7.250 6.514 6.723 203,345 -0.40(-5.57%)
Aug 18, 2021 7.194 7.363 6.888 7.120 150,642 -0.01(-0.08%)
Aug 17, 2021 6.973 7.194 6.797 7.126 309,046 -0.01(-0.16%)
Aug 16, 2021 6.446 7.137 6.350 7.137 262,289 +0.73(+11.31%)
Aug 13, 2021 6.350 6.548 6.276 6.412 94,203 +0.04(+0.62%)
Aug 12, 2021 6.423 6.531 6.321 6.372 55,123 -0.05(-0.79%)
Aug 11, 2021 6.435 6.587 6.363 6.423 87,615 +0.01(+0.18%)
Aug 10, 2021 6.327 6.684 6.242 6.412 63,851 +0.03(+0.53%)
Aug 09, 2021 6.672 6.780 6.236 6.378 64,257 -0.28(-4.25%)
Aug 06, 2021 6.627 6.684 6.440 6.661 73,166 -0.02(-0.34%)
Aug 05, 2021 6.570 6.797 6.392 6.684 90,466 +0.10(+1.55%)
Aug 04, 2021 6.157 6.660 6.004 6.582 202,208 +0.40(+6.51%)
Aug 03, 2021 6.095 6.276 5.959 6.180 98,612 +0.01(+0.18%)
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.