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

Grindrod Shipping Holdings Ltd (NQ: GRIN )

13.57 -0.18 (-1.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 (%)
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%)
Jun 03, 2019 2.747 2.747 2.691 2.691 3,884 -0.08(-3.06%)
May 31, 2019 2.826 2.832 2.775 2.775 19,596 -0.03(-1.01%)
May 30, 2019 2.832 2.832 2.804 2.804 10,592 +0.00(+0.00%)
May 29, 2019 2.804 2.826 2.804 2.804 12,420 -0.02(-0.80%)
May 28, 2019 2.804 2.860 2.804 2.826 31,430 -0.05(-1.72%)
May 24, 2019 2.877 2.877 2.876 2.876 1,765 +0.06(+2.16%)
May 23, 2019 2.843 2.843 2.815 2.815 21,376 -0.02(-0.60%)
May 22, 2019 2.832 2.889 2.832 2.832 15,495 -0.03(-0.99%)
May 21, 2019 2.872 2.872 2.860 2.860 21,095 -0.03(-0.98%)
May 20, 2019 2.889 2.894 2.880 2.889 16,418 -0.14(-4.49%)
May 17, 2019 3.025 3.025 3.025 3.025 1,588 +0.02(+0.75%)
May 16, 2019 2.951 3.002 2.951 3.002 6,537 +0.05(+1.73%)
May 15, 2019 2.911 2.979 2.883 2.951 22,868 -0.08(-2.62%)
May 14, 2019 3.030 3.030 3.030 17 +0.00(+0.00%)
May 13, 2019 2.940 3.115 2.917 3.030 27,961 +0.06(+1.90%)
May 10, 2019 3.023 3.023 2.974 2.974 3,707 +0.01(+0.38%)
May 09, 2019 2.962 2.962 2.962 178 +0.00(+0.00%)
May 08, 2019 3.019 3.019 2.962 2.962 1,738 +0.03(+1.16%)
May 07, 2019 2.928 2.928 2.928 21 +0.00(+0.00%)
May 06, 2019 2.917 3.115 2.917 2.928 21,688 +0.01(+0.39%)
May 03, 2019 3.002 3.002 2.917 2.917 9,710 -0.03(-0.96%)
May 02, 2019 2.923 2.960 2.917 2.945 24,845 -0.03(-0.95%)
May 01, 2019 2.975 2.975 2.974 2.974 6,489 +0.00(+0.00%)
Apr 30, 2019 2.951 3.053 2.923 2.974 10,116 -0.07(-2.23%)
Apr 29, 2019 2.917 3.110 2.917 3.042 16,500 +0.12(+4.07%)
Apr 26, 2019 2.917 2.991 2.917 2.923 2,118 +0.01(+0.19%)
Apr 25, 2019 2.917 2.945 2.917 2.917 14,762 -0.01(-0.39%)
Apr 24, 2019 2.974 2.974 2.928 2.928 5,153 -0.19(-6.00%)
Apr 23, 2019 2.996 3.115 2.952 3.115 13,887 -0.01(-0.36%)
Apr 22, 2019 3.087 3.376 3.087 3.127 7,579 +0.10(+3.18%)
Apr 18, 2019 3.002 3.059 2.968 3.030 46,785 +0.05(+1.71%)
Apr 17, 2019 3.081 3.081 2.979 2.979 16,012 -0.11(-3.66%)
Apr 16, 2019 2.979 3.376 2.923 3.093 73,328 +0.22(+7.48%)
Apr 15, 2019 3.019 3.047 2.877 2.877 2,514 -0.17(-5.64%)
Apr 12, 2019 2.985 3.070 2.985 3.049 1,412 -0.02(-0.67%)
Apr 11, 2019 2.991 3.070 2.991 3.070 919 +0.10(+3.44%)
Apr 10, 2019 2.979 2.979 2.968 2.968 8,257 -0.02(-0.57%)
Apr 09, 2019 2.940 2.985 2.940 2.985 1,198 +0.04(+1.33%)
Apr 08, 2019 2.923 3.040 2.923 2.946 10,365 +0.07(+2.38%)
Apr 05, 2019 2.877 2.877 2.877 22 +0.00(+0.00%)
Apr 04, 2019 2.826 2.877 2.826 2.877 5,651 +0.07(+2.42%)
Apr 03, 2019 2.883 2.883 2.809 2.809 6,532 -0.14(-4.62%)
Apr 02, 2019 2.826 2.945 2.798 2.945 27,172 +0.04(+1.36%)
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.