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 (%)
May 31, 2023 6.997 7.426 6.997 7.087 17,951 -0.12(-1.66%)
May 30, 2023 7.476 7.496 6.778 7.207 56,451 -0.33(-4.37%)
May 26, 2023 7.197 7.845 7.057 7.536 67,156 +0.37(+5.22%)
May 25, 2023 8.044 8.164 7.087 7.162 71,397 -0.88(-10.97%)
May 24, 2023 8.941 8.971 7.974 8.044 90,656 -0.81(-9.12%)
May 23, 2023 8.951 9.170 8.802 8.851 31,336 +0.03(+0.34%)
May 22, 2023 8.991 9.280 8.752 8.822 46,849 -0.29(-3.17%)
May 19, 2023 9.469 9.958 9.111 9.111 27,286 -0.37(-3.89%)
May 18, 2023 9.968 10.08 9.155 9.479 48,395 -0.49(-4.95%)
May 17, 2023 10.07 10.21 9.828 9.973 45,650 -0.18(-1.82%)
May 16, 2023 10.87 10.87 9.968 10.16 21,814 -0.65(-6.00%)
May 15, 2023 10.75 10.90 10.32 10.81 41,293 +0.00(+0.00%)
May 12, 2023 10.55 11.03 10.44 10.81 74,666 +0.40(+3.83%)
May 11, 2023 10.58 10.65 10.27 10.41 11,412 -0.11(-1.04%)
May 10, 2023 10.91 10.91 10.31 10.52 24,931 -0.30(-2.76%)
May 09, 2023 10.59 10.85 10.36 10.82 25,623 +0.20(+1.88%)
May 08, 2023 10.56 11.31 10.56 10.62 30,661 +0.08(+0.76%)
May 05, 2023 10.33 10.99 10.33 10.54 27,418 +0.29(+2.82%)
May 04, 2023 10.48 10.80 10.12 10.25 18,932 -0.29(-2.74%)
May 03, 2023 10.97 11.18 10.47 10.54 51,668 -0.77(-6.79%)
May 02, 2023 11.49 11.49 10.96 11.30 22,456 -0.16(-1.39%)
May 01, 2023 11.83 12.07 11.39 11.46 26,070 -0.37(-3.12%)
Apr 28, 2023 11.75 12.00 11.67 11.83 13,925 +0.08(+0.68%)
Apr 27, 2023 11.65 11.76 11.42 11.75 7,550 +0.12(+1.03%)
Apr 26, 2023 11.34 11.66 11.34 11.63 12,493 +0.30(+2.64%)
Apr 25, 2023 11.53 11.55 11.18 11.33 18,309 -0.19(-1.64%)
Apr 24, 2023 11.21 11.59 11.06 11.52 20,891 +0.21(+1.85%)
Apr 21, 2023 11.71 11.85 11.07 11.31 56,394 -0.06(-0.53%)
Apr 20, 2023 12.32 12.32 11.27 11.37 59,445 -1.04(-8.35%)
Apr 19, 2023 11.46 12.74 11.07 12.41 232,155 +1.59(+14.75%)
Apr 18, 2023 10.06 10.99 10.06 10.82 105,158 +0.79(+7.85%)
Apr 17, 2023 10.35 10.62 9.998 10.03 49,719 -0.39(-3.73%)
Apr 14, 2023 10.35 10.61 10.27 10.42 69,139 +0.21(+2.05%)
Apr 13, 2023 10.36 10.59 10.07 10.21 48,441 -0.14(-1.35%)
Apr 12, 2023 10.11 10.65 10.10 10.35 90,091 +0.11(+1.07%)
Apr 11, 2023 10.13 10.52 10.01 10.24 30,335 +0.19(+1.89%)
Apr 10, 2023 9.629 10.15 9.629 10.05 52,462 +0.25(+2.54%)
Apr 06, 2023 9.868 9.938 9.689 9.798 49,017 -0.09(-0.91%)
Apr 05, 2023 10.15 10.27 9.818 9.888 111,729 -0.35(-3.41%)
Apr 04, 2023 10.70 10.80 10.14 10.24 57,322 -0.41(-3.84%)
Apr 03, 2023 10.49 11.01 10.44 10.65 46,816 +0.16(+1.52%)
Mar 31, 2023 10.42 10.93 10.42 10.49 40,374 +0.03(+0.29%)
Mar 30, 2023 10.75 10.96 10.31 10.46 60,233 -0.31(-2.87%)
Mar 29, 2023 11.16 11.16 10.72 10.77 43,816 -0.38(-3.40%)
Mar 28, 2023 10.94 11.24 10.91 11.14 40,958 +0.24(+2.19%)
Mar 27, 2023 11.21 11.43 10.84 10.90 108,623 -0.31(-2.76%)
Mar 24, 2023 11.07 11.56 11.07 11.21 74,153 -0.06(-0.53%)
Mar 23, 2023 11.26 11.41 11.05 11.27 41,514 +0.11(+0.98%)
Mar 22, 2023 11.49 11.59 11.16 11.16 32,918 -0.09(-0.80%)
Mar 21, 2023 11.38 11.70 11.16 11.25 107,654 -0.11(-0.96%)
Mar 20, 2023 11.82 12.26 11.36 11.36 133,048 -0.59(-4.92%)
Mar 17, 2023 11.99 12.72 11.67 11.95 133,856 -0.21(-1.72%)
Mar 16, 2023 11.96 12.38 11.45 12.16 122,186 +0.36(+3.04%)
Mar 15, 2023 12.19 12.31 11.78 11.80 116,662 -0.68(-5.43%)
Mar 14, 2023 12.81 13.14 12.32 12.48 132,150 -0.33(-2.57%)
Mar 13, 2023 13.21 13.27 12.69 12.81 85,784 -0.54(-4.03%)
Mar 10, 2023 13.96 14.18 13.33 13.35 134,138 -0.22(-1.62%)
Mar 09, 2023 14.57 14.75 13.51 13.57 56,701 -0.47(-3.34%)
Mar 08, 2023 14.29 14.66 14.03 14.03 43,287 -0.41(-2.82%)
Mar 07, 2023 14.03 14.59 13.95 14.44 42,268 +0.22(+1.54%)
Mar 06, 2023 14.50 14.78 14.17 14.22 49,704 -0.20(-1.38%)
Mar 03, 2023 14.42 15.22 14.35 14.42 73,381 +0.19(+1.33%)
Mar 02, 2023 13.67 14.57 13.67 14.23 108,178 +0.57(+4.15%)
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.