Skip to main content

Grindrod Shipping Holdings Ltd (NQ: GRIN )

10.35 -0.15 (-1.41%)
Streaming Delayed Price Updated: 2:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 4.809 4.809 4.599 4.758 123,313 +0.06(+1.20%)
Apr 30, 2021 4.526 4.701 4.503 4.701 88,803 +0.15(+3.36%)
Apr 29, 2021 4.633 4.724 4.503 4.548 119,340 -0.07(-1.47%)
Apr 28, 2021 4.458 4.633 4.449 4.616 84,248 +0.17(+3.82%)
Apr 27, 2021 4.503 4.531 4.436 4.446 20,094 -0.06(-1.26%)
Apr 26, 2021 4.452 4.514 4.316 4.503 104,413 +0.05(+1.02%)
Apr 23, 2021 4.305 4.492 4.305 4.458 47,314 +0.20(+4.65%)
Apr 22, 2021 4.605 4.605 4.259 4.259 61,466 -0.41(-8.85%)
Apr 21, 2021 4.152 4.673 4.118 4.673 154,733 +0.56(+13.64%)
Apr 20, 2021 4.259 4.259 4.050 4.112 42,120 -0.16(-3.84%)
Apr 19, 2021 4.095 4.333 4.078 4.276 184,520 +0.19(+4.57%)
Apr 16, 2021 4.078 4.107 4.022 4.090 34,603 +0.07(+1.69%)
Apr 15, 2021 4.067 4.067 3.959 4.022 32,327 +0.02(+0.50%)
Apr 14, 2021 3.920 4.022 3.823 4.002 53,029 +0.15(+3.90%)
Apr 13, 2021 3.869 3.993 3.801 3.852 73,069 -0.07(-1.73%)
Apr 12, 2021 3.857 3.920 3.836 3.920 4,487 +0.01(+0.29%)
Apr 09, 2021 3.886 3.988 3.852 3.908 25,422 +0.03(+0.73%)
Apr 08, 2021 3.971 4.042 3.840 3.880 57,160 +0.03(+0.74%)
Apr 07, 2021 4.095 4.129 3.806 3.852 201,126 -0.33(-7.86%)
Apr 06, 2021 4.033 4.225 4.033 4.180 127,050 +0.19(+4.68%)
Apr 05, 2021 3.965 4.022 3.890 3.993 17,725 +0.06(+1.59%)
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.