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

Grindrod Shipping Holdings Ltd (NQ: GRIN )

13.75 +0.02 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2019 3.904 3.904 3.632 3.632 38,805 -0.31(-7.77%)
Oct 30, 2019 3.921 4.029 3.921 3.938 35,185 -0.08(-2.11%)
Oct 29, 2019 4.171 4.171 3.881 4.023 27,071 -0.16(-3.79%)
Oct 28, 2019 3.740 4.192 3.740 4.182 77,284 +0.39(+10.15%)
Oct 25, 2019 3.625 3.824 3.604 3.797 72,531 +0.18(+5.02%)
Oct 24, 2019 3.570 3.706 3.570 3.615 71,614 -0.01(-0.31%)
Oct 23, 2019 3.343 3.666 3.326 3.627 122,838 +0.20(+5.96%)
Oct 22, 2019 3.241 3.508 3.241 3.423 38,067 -0.00(-0.12%)
Oct 21, 2019 3.111 3.427 3.071 3.427 41,350 +0.31(+9.95%)
Oct 18, 2019 3.116 3.124 3.051 3.117 27,177 +0.05(+1.66%)
Oct 17, 2019 3.054 3.162 3.015 3.066 40,086 -0.04(-1.17%)
Oct 16, 2019 3.012 3.122 3.012 3.102 42,089 +0.04(+1.37%)
Oct 15, 2019 3.168 3.173 3.060 3.060 25,749 -0.23(-6.90%)
Oct 14, 2019 3.015 3.287 3.015 3.287 33,774 +0.29(+9.85%)
Oct 11, 2019 3.094 3.117 2.992 2.992 43,060 -0.12(-4.00%)
Oct 10, 2019 3.026 3.224 3.026 3.117 2,737 +0.14(+4.56%)
Oct 09, 2019 3.117 3.309 2.981 2.981 31,084 -0.27(-8.36%)
Oct 08, 2019 2.986 3.299 2.986 3.253 10,890 +0.15(+4.75%)
Oct 07, 2019 3.060 3.105 2.958 3.105 21,364 +0.02(+0.55%)
Oct 04, 2019 3.060 3.105 3.060 3.088 13,941 +0.06(+2.06%)
Oct 03, 2019 2.941 3.173 2.941 3.026 9,353 +0.03(+1.14%)
Oct 02, 2019 2.935 2.992 2.873 2.992 1,367 +0.05(+1.54%)
Oct 01, 2019 2.952 2.992 2.867 2.947 14,118 -0.02(-0.76%)
Sep 30, 2019 2.947 2.969 2.862 2.969 3,008 +0.03(+1.16%)
Sep 27, 2019 3.022 3.022 2.833 2.935 86,473 -0.04(-1.33%)
Sep 26, 2019 2.969 3.062 2.964 2.975 11,070 -0.04(-1.32%)
Sep 25, 2019 3.139 3.139 2.981 3.015 7,509 -0.13(-4.27%)
Sep 24, 2019 3.336 3.336 3.020 3.149 6,845 -0.05(-1.64%)
Sep 23, 2019 3.111 3.280 3.060 3.202 18,831 +0.09(+2.91%)
Sep 20, 2019 3.117 3.117 3.060 3.111 8,647 -0.01(-0.18%)
Sep 19, 2019 3.117 3.145 3.115 3.117 19,050 +0.00(+0.00%)
Sep 18, 2019 3.173 3.173 3.032 3.116 5,495 +0.04(+1.29%)
Sep 17, 2019 3.202 3.230 3.077 3.077 5,271 -0.10(-3.21%)
Sep 16, 2019 3.197 3.498 3.117 3.179 23,376 +0.03(+0.90%)
Sep 13, 2019 3.145 3.162 3.053 3.151 26,118 +0.01(+0.18%)
Sep 12, 2019 3.219 3.219 3.145 3.145 988 +0.02(+0.73%)
Sep 11, 2019 3.190 3.190 3.122 3.122 10,819 -0.08(-2.65%)
Sep 10, 2019 3.253 3.287 3.134 3.207 7,957 +0.00(+0.00%)
Sep 09, 2019 3.168 3.287 3.151 3.207 34,605 +0.03(+1.07%)
Sep 06, 2019 3.145 3.173 3.060 3.173 10,765 +0.17(+5.66%)
Sep 05, 2019 3.054 3.090 2.969 3.003 16,620 -0.05(-1.67%)
Sep 04, 2019 3.253 3.400 2.981 3.054 11,218 +0.07(+2.47%)
Sep 03, 2019 2.986 3.134 2.975 2.981 11,068 +0.02(+0.57%)
Aug 30, 2019 2.913 3.060 2.873 2.964 19,941 +0.10(+3.56%)
Aug 29, 2019 2.703 2.941 2.703 2.862 25,691 -0.05(-1.56%)
Aug 28, 2019 2.862 2.924 2.839 2.907 26,242 +0.01(+0.39%)
Aug 27, 2019 2.896 2.896 2.896 2.896 418 -0.11(-3.59%)
Aug 26, 2019 2.958 3.003 2.856 3.003 3,098 -0.11(-3.64%)
Aug 23, 2019 3.043 3.117 2.918 3.117 2,470 -0.17(-5.17%)
Aug 21, 2019 3.287 3.287 3.287 0 +0.00(+0.00%)
Aug 20, 2019 3.321 3.400 3.287 3.287 14,988 -0.11(-3.33%)
Aug 19, 2019 2.884 3.485 2.839 3.400 94,293 +0.46(+15.61%)
Aug 16, 2019 2.969 2.969 2.834 2.941 2,823 +0.11(+3.80%)
Aug 15, 2019 2.839 2.924 2.737 2.833 3,960 -0.31(-9.75%)
Aug 14, 2019 3.134 3.139 2.935 3.139 6,257 -0.14(-4.15%)
Aug 12, 2019 3.275 3.275 3.275 0 +0.06(+1.83%)
Aug 09, 2019 3.216 3.216 3.216 88 +0.00(+0.00%)
Aug 08, 2019 3.060 3.216 3.060 3.216 12,671 +0.13(+4.15%)
Aug 07, 2019 3.088 3.094 3.088 3.088 2,123 -0.03(-0.91%)
Aug 06, 2019 3.026 3.117 3.026 3.117 3,534 +0.00(+0.00%)
Aug 05, 2019 3.060 3.139 3.003 3.117 2,703 -0.11(-3.51%)
Aug 02, 2019 3.593 3.593 3.155 3.230 10,941 -0.18(-5.28%)
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.