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 +0.08 (+0.58%)
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 (%)
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%)
Jul 01, 2020 1.541 1.575 1.536 1.541 34,370 -0.01(-0.37%)
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%)
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.