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

Grindrod Shipping Holdings Ltd (NQ: GRIN )

13.67 +0.13 (+0.96%)
Streaming Delayed Price Updated: 10:22 AM EDT, May 2, 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 2.752 2.752 2.680 2.726 705 +0.02(+0.84%)
Jun 27, 2019 2.663 2.777 2.663 2.703 26,614 -0.02(-0.63%)
Jun 26, 2019 2.663 2.720 2.646 2.720 13,715 +0.06(+2.13%)
Jun 25, 2019 2.663 2.774 2.663 2.663 19,119 +0.00(+0.00%)
Jun 24, 2019 2.777 2.777 2.663 2.663 1,519 +0.00(+0.00%)
Jun 21, 2019 2.743 2.743 2.663 2.663 1,235 -0.08(-2.95%)
Jun 20, 2019 2.816 2.816 2.744 2.744 2,805 +0.01(+0.31%)
Jun 19, 2019 2.777 2.820 2.736 2.736 781 +0.07(+2.50%)
Jun 18, 2019 2.669 2.680 2.669 2.669 2,382 -0.04(-1.46%)
Jun 14, 2019 2.709 2.709 2.709 0 +0.00(+0.00%)
Jun 13, 2019 2.692 2.709 2.652 2.709 29,385 -0.12(-4.40%)
Jun 12, 2019 2.692 2.833 2.692 2.833 2,054 +0.14(+5.26%)
Jun 11, 2019 2.697 2.709 2.692 2.692 6,954 -0.08(-3.06%)
Jun 10, 2019 2.692 2.777 2.692 2.777 9,561 +0.07(+2.51%)
Jun 07, 2019 2.709 2.709 2.709 2.709 176 -0.07(-2.45%)
Jun 05, 2019 2.777 2.777 2.777 0 +0.00(+0.00%)
Jun 04, 2019 2.777 2.788 2.777 2.777 5,075 +0.08(+3.16%)
Jun 03, 2019 2.748 2.748 2.692 2.692 3,882 -0.08(-3.06%)
May 31, 2019 2.828 2.833 2.777 2.777 19,588 -0.03(-1.01%)
May 30, 2019 2.833 2.833 2.805 2.805 10,588 +0.00(+0.00%)
May 29, 2019 2.805 2.828 2.805 2.805 12,415 -0.02(-0.80%)
May 28, 2019 2.805 2.862 2.805 2.828 31,418 -0.05(-1.72%)
May 24, 2019 2.879 2.879 2.877 2.877 1,764 +0.06(+2.16%)
May 23, 2019 2.845 2.845 2.816 2.816 21,367 -0.02(-0.60%)
May 22, 2019 2.833 2.890 2.833 2.833 15,489 -0.03(-0.99%)
May 21, 2019 2.873 2.873 2.862 2.862 21,087 -0.03(-0.98%)
May 20, 2019 2.890 2.896 2.881 2.890 16,412 -0.14(-4.49%)
May 17, 2019 3.026 3.026 3.026 3.026 1,588 +0.02(+0.75%)
May 16, 2019 2.952 3.003 2.952 3.003 6,534 +0.05(+1.73%)
May 15, 2019 2.913 2.981 2.884 2.952 22,859 -0.08(-2.62%)
May 14, 2019 3.032 3.032 3.032 17 +0.00(+0.00%)
May 13, 2019 2.941 3.117 2.918 3.032 27,950 +0.06(+1.90%)
May 10, 2019 3.025 3.025 2.975 2.975 3,706 +0.01(+0.38%)
May 09, 2019 2.964 2.964 2.964 178 +0.00(+0.00%)
May 08, 2019 3.020 3.020 2.964 2.964 1,738 +0.03(+1.16%)
May 07, 2019 2.930 2.930 2.930 21 +0.00(+0.00%)
May 06, 2019 2.918 3.117 2.918 2.930 21,680 +0.01(+0.39%)
May 03, 2019 3.003 3.003 2.918 2.918 9,706 -0.03(-0.96%)
May 02, 2019 2.924 2.962 2.918 2.947 24,835 -0.03(-0.95%)
May 01, 2019 2.976 2.976 2.975 2.975 6,487 +0.00(+0.00%)
Apr 30, 2019 2.952 3.054 2.924 2.975 10,112 -0.07(-2.23%)
Apr 29, 2019 2.918 3.111 2.918 3.043 16,493 +0.12(+4.07%)
Apr 26, 2019 2.918 2.992 2.918 2.924 2,117 +0.01(+0.19%)
Apr 25, 2019 2.918 2.947 2.918 2.918 14,756 -0.01(-0.39%)
Apr 24, 2019 2.975 2.975 2.930 2.930 5,151 -0.19(-6.00%)
Apr 23, 2019 2.998 3.117 2.953 3.117 13,881 -0.01(-0.36%)
Apr 22, 2019 3.088 3.377 3.088 3.128 7,576 +0.10(+3.18%)
Apr 18, 2019 3.003 3.060 2.969 3.032 46,766 +0.05(+1.71%)
Apr 17, 2019 3.083 3.083 2.981 2.981 16,006 -0.11(-3.66%)
Apr 16, 2019 2.981 3.377 2.924 3.094 73,299 +0.22(+7.48%)
Apr 15, 2019 3.020 3.049 2.879 2.879 2,513 -0.17(-5.64%)
Apr 12, 2019 2.986 3.071 2.986 3.051 1,411 -0.02(-0.67%)
Apr 11, 2019 2.992 3.071 2.992 3.071 919 +0.10(+3.43%)
Apr 10, 2019 2.981 2.981 2.969 2.969 8,253 -0.02(-0.57%)
Apr 09, 2019 2.941 2.986 2.941 2.986 1,198 +0.04(+1.33%)
Apr 08, 2019 2.924 3.041 2.924 2.947 10,360 +0.07(+2.38%)
Apr 05, 2019 2.879 2.879 2.879 22 +0.00(+0.00%)
Apr 04, 2019 2.827 2.879 2.827 2.879 5,649 +0.07(+2.42%)
Apr 03, 2019 2.884 2.884 2.811 2.811 6,529 -0.14(-4.62%)
Apr 02, 2019 2.828 2.947 2.799 2.947 27,161 +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.