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

Grindrod Shipping Holdings Ltd (NQ: GRIN )

13.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Oct 30, 2020 2.153 2.216 2.116 2.153 23,471 -0.02(-1.04%)
Oct 29, 2020 2.040 2.176 2.040 2.176 47,082 +0.34(+18.52%)
Oct 28, 2020 2.182 2.193 1.825 1.836 76,398 -0.42(-18.59%)
Oct 27, 2020 2.284 2.284 2.255 2.255 3,060 -0.03(-1.24%)
Oct 26, 2020 2.312 2.312 2.182 2.284 54,986 +0.02(+0.75%)
Oct 23, 2020 2.295 2.363 2.267 2.267 14,471 -0.01(-0.25%)
Oct 22, 2020 2.187 2.340 2.187 2.272 35,028 -0.01(-0.25%)
Oct 21, 2020 2.233 2.278 2.213 2.278 7,071 +0.01(+0.50%)
Oct 20, 2020 2.210 2.284 2.210 2.267 21,284 +0.10(+4.83%)
Oct 19, 2020 2.255 2.255 2.148 2.162 11,442 -0.10(-4.61%)
Oct 16, 2020 2.267 2.267 2.199 2.267 5,117 -0.00(-0.12%)
Oct 15, 2020 2.210 2.320 2.182 2.269 33,431 -0.05(-2.32%)
Oct 14, 2020 2.335 2.380 2.255 2.323 44,262 -0.07(-2.96%)
Oct 13, 2020 2.338 2.405 2.329 2.394 17,753 +0.03(+1.44%)
Oct 12, 2020 2.289 2.703 2.281 2.360 202,521 +0.07(+2.84%)
Oct 09, 2020 2.329 2.342 2.295 2.295 4,764 -0.03(-1.46%)
Oct 08, 2020 2.284 2.380 2.267 2.329 27,057 +0.07(+3.01%)
Oct 07, 2020 2.255 2.397 2.255 2.261 131,838 -0.06(-2.56%)
Oct 06, 2020 2.323 2.349 2.267 2.320 10,396 -0.03(-1.33%)
Oct 05, 2020 2.216 2.386 2.216 2.352 7,892 +0.06(+2.67%)
Oct 02, 2020 2.159 2.290 2.159 2.290 3,706 +0.07(+3.37%)
Oct 01, 2020 2.216 2.301 2.199 2.216 11,966 +0.02(+1.03%)
Sep 30, 2020 2.200 2.239 2.193 2.193 2,641 -0.01(-0.51%)
Sep 29, 2020 2.267 2.301 2.176 2.204 22,357 -0.03(-1.36%)
Sep 28, 2020 2.159 2.301 2.159 2.235 39,003 +0.03(+1.38%)
Sep 25, 2020 2.153 2.204 2.136 2.204 7,941 +0.18(+9.12%)
Sep 24, 2020 1.995 2.125 1.995 2.020 4,394 +0.01(+0.71%)
Sep 23, 2020 2.097 2.190 2.006 2.006 5,461 -0.04(-1.94%)
Sep 22, 2020 2.159 2.278 1.932 2.046 204,324 -0.22(-9.52%)
Sep 21, 2020 2.165 2.261 2.097 2.261 109,205 +0.08(+3.61%)
Sep 18, 2020 2.210 2.216 2.148 2.182 66,178 -0.02(-1.00%)
Sep 17, 2020 2.216 2.227 2.204 2.204 1,918 +0.06(+2.64%)
Sep 16, 2020 2.184 2.187 2.148 2.148 1,771 +0.01(+0.53%)
Sep 15, 2020 2.182 2.192 2.125 2.136 16,278 -0.05(-2.08%)
Sep 14, 2020 2.125 2.289 2.125 2.182 51,015 +0.08(+3.77%)
Sep 11, 2020 2.114 2.161 2.102 2.102 47,472 -0.04(-1.85%)
Sep 10, 2020 2.097 2.142 2.097 2.142 29,122 +0.02(+0.80%)
Sep 09, 2020 2.097 2.142 2.097 2.125 36,401 +0.06(+2.74%)
Sep 08, 2020 2.125 2.236 2.029 2.068 103,748 -0.03(-1.35%)
Sep 04, 2020 1.972 2.100 1.972 2.097 62,472 +0.19(+9.79%)
Sep 03, 2020 2.244 2.244 1.819 1.910 73,961 -0.29(-13.37%)
Sep 02, 2020 2.272 2.272 2.171 2.204 26,415 -0.08(-3.71%)
Sep 01, 2020 2.267 2.289 2.165 2.289 32,328 +0.10(+4.66%)
Aug 31, 2020 2.289 2.289 2.187 2.187 39,463 -0.13(-5.62%)
Aug 28, 2020 2.261 2.352 2.176 2.318 147,005 +0.11(+5.14%)
Aug 27, 2020 2.114 2.210 2.085 2.204 58,262 +0.14(+6.87%)
Aug 26, 2020 2.153 2.176 2.051 2.063 106,140 +0.02(+0.83%)
Aug 25, 2020 2.040 2.080 2.040 2.046 24,090 -0.01(-0.55%)
Aug 24, 2020 2.046 2.097 2.040 2.057 82,361 -0.02(-0.82%)
Aug 21, 2020 2.040 2.119 2.000 2.074 66,002 -0.05(-2.14%)
Aug 20, 2020 1.983 2.148 1.983 2.119 124,084 +0.11(+5.35%)
Aug 19, 2020 1.983 2.026 1.983 2.012 40,744 +0.11(+5.66%)
Aug 18, 2020 2.040 2.040 1.893 1.904 59,026 -0.14(-6.67%)
Aug 17, 2020 2.040 2.080 2.040 2.040 67,874 +0.07(+3.45%)
Aug 14, 2020 1.983 1.993 1.946 1.972 15,000 -0.07(-3.33%)
Aug 13, 2020 1.983 2.085 1.983 2.040 28,029 +0.05(+2.27%)
Aug 12, 2020 2.051 2.051 1.983 1.995 14,024 -0.06(-2.76%)
Aug 11, 2020 2.148 2.148 2.051 2.051 23,009 -0.12(-5.48%)
Aug 10, 2020 2.136 2.170 1.995 2.170 58,782 +0.10(+5.08%)
Aug 07, 2020 2.063 2.164 1.955 2.065 102,356 -0.00(-0.14%)
Aug 06, 2020 1.983 2.097 1.927 2.068 106,715 +0.04(+1.96%)
Aug 05, 2020 2.017 2.074 1.983 2.029 146,657 -0.09(-4.28%)
Aug 04, 2020 2.210 2.312 1.983 2.119 486,615 -0.94(-30.74%)
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.