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 (%)
Nov 30, 2023 10.00 10.44 10.00 10.12 19,024 +0.21(+2.12%)
Nov 29, 2023 9.810 10.02 9.240 9.910 17,488 -0.10(-1.00%)
Nov 28, 2023 9.640 10.07 9.210 10.01 15,669 +0.29(+2.98%)
Nov 27, 2023 10.01 10.23 9.526 9.720 51,279 -0.25(-2.51%)
Nov 24, 2023 9.840 10.29 9.660 9.970 47,604 +0.11(+1.12%)
Nov 22, 2023 9.230 9.960 9.230 9.860 19,170 +0.36(+3.79%)
Nov 21, 2023 9.070 9.500 9.070 9.500 15,546 +0.29(+3.15%)
Nov 20, 2023 8.860 9.430 8.860 9.210 23,073 +0.35(+3.95%)
Nov 17, 2023 8.450 9.320 8.450 8.860 32,790 +0.53(+6.36%)
Nov 16, 2023 8.330 8.600 8.110 8.330 22,260 +0.04(+0.48%)
Nov 15, 2023 8.200 8.300 7.995 8.290 9,789 +0.06(+0.73%)
Nov 14, 2023 8.070 8.360 7.960 8.230 42,138 +0.35(+4.44%)
Nov 13, 2023 7.850 8.000 7.600 7.880 7,181 +0.07(+0.90%)
Nov 10, 2023 7.610 7.810 7.460 7.810 27,151 +0.33(+4.41%)
Nov 09, 2023 7.370 7.740 7.370 7.480 30,151 -0.03(-0.40%)
Nov 08, 2023 7.590 7.590 7.350 7.510 19,187 -0.08(-1.05%)
Nov 07, 2023 7.900 7.900 7.500 7.590 18,013 -0.33(-4.17%)
Nov 06, 2023 8.670 8.670 7.845 7.920 25,168 -0.63(-7.37%)
Nov 03, 2023 8.450 8.844 8.372 8.550 15,947 +0.20(+2.40%)
Nov 02, 2023 8.320 8.710 8.275 8.350 20,387 +0.03(+0.36%)
Nov 01, 2023 9.200 9.275 8.120 8.320 65,696 -0.94(-10.15%)
Oct 31, 2023 9.400 9.650 9.000 9.260 19,523 -0.07(-0.75%)
Oct 30, 2023 8.770 9.520 8.580 9.330 49,393 +0.52(+5.90%)
Oct 27, 2023 8.360 8.980 8.305 8.810 43,835 +0.48(+5.76%)
Oct 26, 2023 8.120 8.515 7.900 8.330 24,302 +0.08(+0.97%)
Oct 25, 2023 8.510 8.759 8.172 8.250 23,132 -0.50(-5.71%)
Oct 24, 2023 8.910 8.990 8.566 8.750 25,977 -0.23(-2.56%)
Oct 23, 2023 8.780 9.200 8.570 8.980 38,628 +0.18(+2.05%)
Oct 20, 2023 9.010 9.160 8.420 8.800 89,239 -0.56(-5.98%)
Oct 19, 2023 11.41 11.41 9.060 9.360 231,224 -4.67(-33.29%)
Oct 18, 2023 13.67 14.90 13.45 14.03 206,044 +0.38(+2.78%)
Oct 17, 2023 12.91 13.65 12.59 13.65 212,840 +0.65(+5.00%)
Oct 16, 2023 12.20 13.00 12.16 13.00 114,936 +0.80(+6.56%)
Oct 13, 2023 12.22 12.40 11.75 12.20 79,745 -0.02(-0.16%)
Oct 12, 2023 12.05 12.35 11.35 12.22 71,645 +0.18(+1.50%)
Oct 11, 2023 11.08 12.05 10.90 12.04 65,160 +1.14(+10.46%)
Oct 10, 2023 10.71 11.00 10.66 10.90 34,127 +0.36(+3.42%)
Oct 09, 2023 10.40 10.70 10.15 10.54 29,117 +0.16(+1.54%)
Oct 06, 2023 9.440 10.39 9.270 10.38 38,308 +1.02(+10.90%)
Oct 05, 2023 9.420 9.500 9.290 9.360 16,779 +0.08(+0.86%)
Oct 04, 2023 9.080 9.290 8.755 9.280 18,620 +0.05(+0.54%)
Oct 03, 2023 9.500 9.534 9.020 9.230 11,172 -0.22(-2.33%)
Oct 02, 2023 9.620 9.898 9.389 9.450 12,234 +0.06(+0.64%)
Sep 29, 2023 9.330 9.550 9.295 9.390 13,885 +0.17(+1.84%)
Sep 28, 2023 9.300 9.490 9.220 9.220 3,187 -0.01(-0.11%)
Sep 27, 2023 9.210 9.450 9.180 9.230 8,531 -0.16(-1.70%)
Sep 26, 2023 9.310 9.500 9.110 9.390 9,401 +0.00(+0.00%)
Sep 25, 2023 9.000 9.390 9.265 9.390 37,327 +0.38(+4.22%)
Sep 22, 2023 8.650 9.120 8.650 9.010 29,248 +0.17(+1.92%)
Sep 21, 2023 8.530 8.990 8.330 8.840 22,544 +0.48(+5.74%)
Sep 20, 2023 8.440 8.690 8.360 8.360 26,783 -0.04(-0.48%)
Sep 19, 2023 8.400 8.580 8.220 8.400 11,336 -0.14(-1.64%)
Sep 18, 2023 8.370 8.720 8.210 8.540 42,198 +0.26(+3.14%)
Sep 15, 2023 8.210 8.300 7.980 8.280 12,350 +0.15(+1.85%)
Sep 14, 2023 7.900 8.289 7.885 8.130 15,225 +0.26(+3.30%)
Sep 13, 2023 7.920 7.920 7.610 7.870 7,745 -0.02(-0.25%)
Sep 12, 2023 7.800 7.950 7.683 7.890 22,673 +0.09(+1.15%)
Sep 11, 2023 7.820 7.870 7.630 7.800 8,660 +0.00(+0.00%)
Sep 08, 2023 7.540 7.810 7.490 7.800 13,724 +0.18(+2.36%)
Sep 07, 2023 7.670 7.788 7.430 7.620 16,722 +0.00(+0.00%)
Sep 06, 2023 8.030 8.030 7.610 7.620 26,396 -0.37(-4.63%)
Sep 05, 2023 7.700 7.995 7.650 7.990 18,532 +0.19(+2.44%)
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.