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

Grindrod Shipping Holdings Ltd (NQ: GRIN )

13.54 -0.08 (-0.59%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 26, 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 30, 2020 1.632 1.632 1.536 1.547 36,638 +0.02(+1.49%)
Jun 29, 2020 1.632 1.666 1.519 1.524 43,385 -0.14(-8.19%)
Jun 26, 2020 1.791 1.791 1.598 1.660 137,475 +0.10(+6.74%)
Jun 25, 2020 1.570 1.615 1.519 1.555 53,514 +0.04(+2.81%)
Jun 24, 2020 1.604 1.638 1.487 1.513 76,906 -0.06(-3.96%)
Jun 23, 2020 1.507 1.694 1.485 1.575 332,976 +0.06(+4.29%)
Jun 22, 2020 1.587 1.626 1.473 1.510 33,357 -0.07(-4.46%)
Jun 19, 2020 1.649 1.723 1.581 1.581 76,414 -0.07(-4.12%)
Jun 18, 2020 1.643 1.694 1.547 1.649 228,615 +0.08(+5.05%)
Jun 17, 2020 1.672 1.683 1.558 1.570 56,483 -0.10(-6.10%)
Jun 16, 2020 1.689 1.694 1.564 1.672 95,151 +0.02(+1.37%)
Jun 15, 2020 1.564 1.672 1.507 1.649 88,113 +0.06(+3.93%)
Jun 12, 2020 1.502 1.587 1.502 1.587 71,649 +0.17(+12.00%)
Jun 11, 2020 1.541 1.564 1.417 1.417 93,165 -0.21(-12.89%)
Jun 10, 2020 1.587 1.694 1.564 1.626 174,219 +0.09(+5.90%)
Jun 09, 2020 1.830 1.830 1.485 1.536 213,844 -0.32(-17.13%)
Jun 08, 2020 1.887 1.966 1.706 1.853 886,217 +0.20(+11.79%)
Jun 05, 2020 1.768 1.864 1.592 1.657 894,737 +0.22(+15.16%)
Jun 04, 2020 1.332 1.439 1.332 1.439 60,166 +0.09(+6.72%)
Jun 03, 2020 1.343 1.394 1.337 1.349 37,808 +0.01(+0.85%)
Jun 02, 2020 1.354 1.389 1.320 1.337 34,340 -0.05(-3.28%)
Jun 01, 2020 1.326 1.383 1.326 1.383 40,476 +0.06(+4.72%)
May 29, 2020 1.371 1.400 1.320 1.320 63,708 -0.11(-7.54%)
May 28, 2020 1.439 1.530 1.383 1.428 139,400 -0.17(-10.64%)
May 27, 2020 1.417 1.660 1.292 1.598 1,437,578 +0.28(+21.03%)
May 26, 2020 1.292 1.332 1.264 1.320 67,495 +0.01(+0.87%)
May 22, 2020 1.320 1.343 1.286 1.309 42,707 -0.03(-2.53%)
May 21, 2020 1.388 1.388 1.320 1.343 46,245 +0.05(+3.95%)
May 20, 2020 1.468 1.468 1.281 1.292 222,030 -0.10(-7.32%)
May 19, 2020 1.394 1.558 1.315 1.394 562,101 +0.07(+5.58%)
May 18, 2020 1.298 1.343 1.247 1.320 80,561 +0.05(+4.02%)
May 15, 2020 1.258 1.337 1.258 1.269 85,238 +0.01(+0.90%)
May 14, 2020 1.298 1.354 1.235 1.258 82,811 -0.02(-1.77%)
May 13, 2020 1.394 1.445 1.252 1.281 178,299 -0.06(-4.64%)
May 12, 2020 1.360 1.371 1.275 1.343 118,726 +0.01(+0.85%)
May 11, 2020 1.439 1.439 1.326 1.332 29,418 -0.11(-7.84%)
May 08, 2020 1.366 1.473 1.281 1.445 168,182 +0.07(+5.37%)
May 07, 2020 1.320 1.411 1.320 1.371 68,157 +0.03(+2.54%)
May 06, 2020 1.309 1.366 1.247 1.337 87,153 -0.02(-1.26%)
May 05, 2020 1.366 1.366 1.320 1.354 51,753 -0.01(-0.82%)
May 04, 2020 1.269 1.383 1.269 1.365 44,888 +0.08(+6.16%)
May 01, 2020 1.360 1.360 1.275 1.286 56,649 -0.08(-5.80%)
Apr 30, 2020 1.394 1.397 1.343 1.366 25,839 -0.03(-2.43%)
Apr 29, 2020 1.400 1.428 1.360 1.400 66,394 -0.01(-0.40%)
Apr 28, 2020 1.394 1.468 1.366 1.405 82,241 -0.01(-0.40%)
Apr 27, 2020 1.371 1.462 1.315 1.411 56,537 +0.06(+4.18%)
Apr 24, 2020 1.349 1.388 1.343 1.354 45,001 -0.01(-0.41%)
Apr 23, 2020 1.524 1.553 1.252 1.360 173,277 -0.11(-7.69%)
Apr 22, 2020 1.468 1.660 1.366 1.473 543,367 +0.04(+2.77%)
Apr 21, 2020 1.547 1.564 1.388 1.434 152,326 -0.05(-3.43%)
Apr 20, 2020 1.360 1.604 1.315 1.485 508,992 +0.08(+5.65%)
Apr 17, 2020 1.371 1.541 1.292 1.405 371,660 +0.08(+5.77%)
Apr 16, 2020 1.326 1.394 1.247 1.329 60,088 +0.04(+2.84%)
Apr 15, 2020 1.332 1.417 1.264 1.292 113,144 -0.10(-6.94%)
Apr 14, 2020 1.332 1.587 1.281 1.388 256,071 +0.06(+4.25%)
Apr 13, 2020 1.519 1.519 1.207 1.332 73,820 -0.06(-4.08%)
Apr 09, 2020 1.383 1.473 1.232 1.388 174,712 +0.07(+5.60%)
Apr 08, 2020 1.354 1.354 1.264 1.315 64,698 -0.03(-2.52%)
Apr 07, 2020 1.388 1.496 1.286 1.349 140,479 +0.04(+3.03%)
Apr 06, 2020 1.269 1.405 1.190 1.309 101,975 +0.06(+4.52%)
Apr 03, 2020 1.452 1.466 1.147 1.252 104,650 -0.19(-13.33%)
Apr 02, 2020 1.451 1.581 1.417 1.445 51,587 +0.01(+0.39%)
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.