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 2.152 2.215 2.116 2.152 23,480 -0.02(-1.04%)
Oct 29, 2020 2.039 2.175 2.039 2.175 47,101 +0.34(+18.52%)
Oct 28, 2020 2.181 2.192 1.824 1.835 76,429 -0.42(-18.59%)
Oct 27, 2020 2.283 2.283 2.254 2.254 3,061 -0.03(-1.24%)
Oct 26, 2020 2.311 2.311 2.181 2.283 55,008 +0.02(+0.75%)
Oct 23, 2020 2.294 2.362 2.266 2.266 14,476 -0.01(-0.25%)
Oct 22, 2020 2.186 2.339 2.186 2.271 35,042 -0.01(-0.25%)
Oct 21, 2020 2.232 2.277 2.212 2.277 7,074 +0.01(+0.50%)
Oct 20, 2020 2.209 2.283 2.209 2.266 21,293 +0.10(+4.83%)
Oct 19, 2020 2.254 2.254 2.147 2.161 11,447 -0.10(-4.60%)
Oct 16, 2020 2.266 2.266 2.198 2.266 5,119 -0.00(-0.12%)
Oct 15, 2020 2.209 2.319 2.181 2.269 33,445 -0.05(-2.32%)
Oct 14, 2020 2.334 2.379 2.254 2.322 44,279 -0.07(-2.96%)
Oct 13, 2020 2.337 2.404 2.328 2.393 17,760 +0.03(+1.44%)
Oct 12, 2020 2.288 2.702 2.280 2.359 202,602 +0.07(+2.84%)
Oct 09, 2020 2.328 2.341 2.294 2.294 4,766 -0.03(-1.46%)
Oct 08, 2020 2.283 2.379 2.266 2.328 27,068 +0.07(+3.01%)
Oct 07, 2020 2.254 2.396 2.254 2.260 131,891 -0.06(-2.56%)
Oct 06, 2020 2.322 2.348 2.266 2.319 10,400 -0.03(-1.33%)
Oct 05, 2020 2.215 2.385 2.215 2.351 7,895 +0.06(+2.67%)
Oct 02, 2020 2.158 2.289 2.158 2.289 3,707 +0.07(+3.37%)
Oct 01, 2020 2.215 2.300 2.198 2.215 11,971 +0.02(+1.03%)
Sep 30, 2020 2.199 2.238 2.192 2.192 2,642 -0.01(-0.51%)
Sep 29, 2020 2.266 2.300 2.175 2.203 22,366 -0.03(-1.36%)
Sep 28, 2020 2.158 2.300 2.158 2.234 39,018 +0.03(+1.38%)
Sep 25, 2020 2.152 2.203 2.135 2.203 7,944 +0.18(+9.12%)
Sep 24, 2020 1.994 2.124 1.994 2.019 4,396 +0.01(+0.71%)
Sep 23, 2020 2.096 2.189 2.005 2.005 5,464 -0.04(-1.94%)
Sep 22, 2020 2.158 2.277 1.931 2.045 204,406 -0.22(-9.52%)
Sep 21, 2020 2.164 2.260 2.096 2.260 109,249 +0.08(+3.61%)
Sep 18, 2020 2.209 2.215 2.147 2.181 66,205 -0.02(-1.00%)
Sep 17, 2020 2.215 2.226 2.203 2.203 1,919 +0.06(+2.64%)
Sep 16, 2020 2.184 2.186 2.147 2.147 1,772 +0.01(+0.53%)
Sep 15, 2020 2.181 2.192 2.124 2.135 16,284 -0.05(-2.08%)
Sep 14, 2020 2.124 2.288 2.124 2.181 51,036 +0.08(+3.77%)
Sep 11, 2020 2.113 2.160 2.101 2.101 47,491 -0.04(-1.85%)
Sep 10, 2020 2.096 2.141 2.096 2.141 29,133 +0.02(+0.80%)
Sep 09, 2020 2.096 2.141 2.096 2.124 36,416 +0.06(+2.74%)
Sep 08, 2020 2.124 2.235 2.028 2.067 103,790 -0.03(-1.35%)
Sep 04, 2020 1.971 2.099 1.971 2.096 62,497 +0.19(+9.79%)
Sep 03, 2020 2.243 2.243 1.818 1.909 73,991 -0.29(-13.37%)
Sep 02, 2020 2.271 2.271 2.171 2.203 26,425 -0.08(-3.71%)
Sep 01, 2020 2.266 2.288 2.164 2.288 32,341 +0.10(+4.66%)
Aug 31, 2020 2.288 2.288 2.186 2.186 39,479 -0.13(-5.62%)
Aug 28, 2020 2.260 2.351 2.175 2.317 147,064 +0.11(+5.14%)
Aug 27, 2020 2.113 2.209 2.084 2.203 58,285 +0.14(+6.87%)
Aug 26, 2020 2.152 2.175 2.050 2.062 106,182 +0.02(+0.83%)
Aug 25, 2020 2.039 2.080 2.039 2.045 24,100 -0.01(-0.55%)
Aug 24, 2020 2.045 2.096 2.039 2.056 82,394 -0.02(-0.82%)
Aug 21, 2020 2.039 2.118 2.000 2.073 66,028 -0.05(-2.14%)
Aug 20, 2020 1.982 2.147 1.982 2.118 124,134 +0.11(+5.35%)
Aug 19, 2020 1.982 2.025 1.982 2.011 40,761 +0.11(+5.65%)
Aug 18, 2020 2.039 2.039 1.892 1.903 59,049 -0.14(-6.67%)
Aug 17, 2020 2.039 2.079 2.039 2.039 67,901 +0.07(+3.45%)
Aug 14, 2020 1.982 1.992 1.945 1.971 15,006 -0.07(-3.33%)
Aug 13, 2020 1.982 2.084 1.982 2.039 28,041 +0.05(+2.27%)
Aug 12, 2020 2.050 2.050 1.982 1.994 14,030 -0.06(-2.76%)
Aug 11, 2020 2.147 2.147 2.050 2.050 23,018 -0.12(-5.48%)
Aug 10, 2020 2.135 2.169 1.994 2.169 58,806 +0.10(+5.08%)
Aug 07, 2020 2.062 2.163 1.954 2.065 102,397 -0.00(-0.14%)
Aug 06, 2020 1.982 2.096 1.926 2.067 106,758 +0.04(+1.96%)
Aug 05, 2020 2.016 2.073 1.982 2.028 146,716 -0.09(-4.28%)
Aug 04, 2020 2.209 2.311 1.982 2.118 486,810 -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.