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 (%)
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%)
Aug 03, 2020 1.842 3.808 1.694 3.060 1,468,121 +1.25(+68.75%)
Jul 31, 2020 1.791 1.842 1.757 1.813 14,471 -0.03(-1.54%)
Jul 30, 2020 1.813 1.864 1.734 1.842 21,981 +0.02(+1.25%)
Jul 29, 2020 1.842 1.842 1.785 1.819 26,437 +0.01(+0.63%)
Jul 28, 2020 1.836 1.859 1.802 1.808 28,411 -0.01(-0.31%)
Jul 27, 2020 1.762 1.813 1.762 1.813 30,198 +0.00(+0.00%)
Jul 24, 2020 1.757 1.813 1.751 1.813 15,353 +0.04(+2.24%)
Jul 23, 2020 1.870 1.932 1.728 1.774 162,311 -0.06(-3.40%)
Jul 22, 2020 1.751 2.085 1.683 1.836 269,570 +0.09(+5.19%)
Jul 21, 2020 1.683 1.751 1.621 1.745 63,203 +0.06(+3.70%)
Jul 20, 2020 1.700 1.785 1.615 1.683 155,982 -0.05(-2.62%)
Jul 17, 2020 1.615 1.728 1.592 1.728 98,827 +0.11(+7.02%)
Jul 16, 2020 1.598 1.626 1.541 1.615 22,687 +0.02(+1.06%)
Jul 15, 2020 1.547 1.615 1.547 1.598 15,951 +0.05(+3.30%)
Jul 14, 2020 1.547 1.553 1.485 1.547 35,598 +0.05(+3.02%)
Jul 13, 2020 1.587 1.592 1.502 1.502 60,512 -0.12(-7.54%)
Jul 10, 2020 1.581 1.677 1.570 1.624 106,768 +0.07(+4.22%)
Jul 09, 2020 1.587 1.604 1.536 1.558 95,766 +0.02(+1.48%)
Jul 08, 2020 1.558 1.587 1.512 1.536 65,695 +0.00(+0.00%)
Jul 07, 2020 1.570 1.587 1.488 1.536 57,399 -0.01(-0.73%)
Jul 06, 2020 1.507 1.581 1.507 1.547 33,530 +0.03(+2.25%)
Jul 02, 2020 1.615 1.615 1.502 1.513 54,884 -0.03(-1.84%)
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.