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 (%)
May 29, 2020 1.371 1.399 1.320 1.320 63,733 -0.11(-7.54%)
May 28, 2020 1.439 1.529 1.382 1.427 139,456 -0.17(-10.64%)
May 27, 2020 1.416 1.660 1.291 1.597 1,438,153 +0.28(+21.03%)
May 26, 2020 1.291 1.331 1.263 1.320 67,522 +0.01(+0.87%)
May 22, 2020 1.320 1.342 1.286 1.308 42,724 -0.03(-2.53%)
May 21, 2020 1.388 1.388 1.320 1.342 46,264 +0.05(+3.95%)
May 20, 2020 1.467 1.467 1.280 1.291 222,119 -0.10(-7.32%)
May 19, 2020 1.393 1.558 1.314 1.393 562,326 +0.07(+5.58%)
May 18, 2020 1.297 1.342 1.246 1.320 80,593 +0.05(+4.02%)
May 15, 2020 1.257 1.337 1.257 1.269 85,272 +0.01(+0.90%)
May 14, 2020 1.297 1.354 1.235 1.258 82,844 -0.02(-1.77%)
May 13, 2020 1.393 1.444 1.252 1.280 178,371 -0.06(-4.64%)
May 12, 2020 1.359 1.371 1.274 1.342 118,774 +0.01(+0.85%)
May 11, 2020 1.439 1.439 1.325 1.331 29,430 -0.11(-7.84%)
May 08, 2020 1.365 1.473 1.280 1.444 168,249 +0.07(+5.37%)
May 07, 2020 1.320 1.410 1.320 1.371 68,184 +0.03(+2.54%)
May 06, 2020 1.308 1.365 1.246 1.337 87,187 -0.02(-1.26%)
May 05, 2020 1.365 1.365 1.320 1.354 51,774 -0.01(-0.82%)
May 04, 2020 1.269 1.382 1.269 1.365 44,906 +0.08(+6.16%)
May 01, 2020 1.359 1.359 1.274 1.286 56,671 -0.08(-5.81%)
Apr 30, 2020 1.393 1.397 1.342 1.365 25,850 -0.03(-2.43%)
Apr 29, 2020 1.399 1.427 1.359 1.399 66,420 -0.01(-0.40%)
Apr 28, 2020 1.393 1.467 1.365 1.405 82,274 -0.01(-0.40%)
Apr 27, 2020 1.371 1.461 1.314 1.410 56,560 +0.06(+4.18%)
Apr 24, 2020 1.348 1.388 1.342 1.354 45,019 -0.01(-0.41%)
Apr 23, 2020 1.524 1.552 1.252 1.359 173,346 -0.11(-7.69%)
Apr 22, 2020 1.467 1.660 1.365 1.473 543,584 +0.04(+2.77%)
Apr 21, 2020 1.546 1.563 1.388 1.433 152,386 -0.05(-3.44%)
Apr 20, 2020 1.359 1.603 1.314 1.484 509,196 +0.08(+5.65%)
Apr 17, 2020 1.371 1.541 1.291 1.405 371,808 +0.08(+5.77%)
Apr 16, 2020 1.325 1.393 1.246 1.328 60,112 +0.04(+2.84%)
Apr 15, 2020 1.331 1.416 1.263 1.291 113,189 -0.10(-6.94%)
Apr 14, 2020 1.331 1.586 1.280 1.388 256,173 +0.06(+4.26%)
Apr 13, 2020 1.518 1.518 1.206 1.331 73,849 -0.06(-4.08%)
Apr 09, 2020 1.382 1.473 1.232 1.388 174,781 +0.07(+5.60%)
Apr 08, 2020 1.354 1.354 1.263 1.314 64,724 -0.03(-2.52%)
Apr 07, 2020 1.388 1.495 1.286 1.348 140,535 +0.04(+3.03%)
Apr 06, 2020 1.269 1.405 1.189 1.308 102,016 +0.06(+4.52%)
Apr 03, 2020 1.451 1.466 1.147 1.252 104,692 -0.19(-13.33%)
Apr 02, 2020 1.450 1.580 1.416 1.444 51,608 +0.01(+0.39%)
Apr 01, 2020 1.467 1.607 1.371 1.439 98,006 -0.19(-11.50%)
Mar 31, 2020 1.773 1.773 1.529 1.626 239,784 +0.31(+23.71%)
Mar 30, 2020 1.614 1.982 1.263 1.314 983,685 -0.31(-18.88%)
Mar 27, 2020 1.422 2.266 1.422 1.620 127,467 +0.08(+5.15%)
Mar 26, 2020 1.541 1.541 1.541 1.541 828 +0.01(+0.74%)
Mar 25, 2020 1.456 1.580 1.213 1.529 15,465 -0.10(-6.25%)
Mar 24, 2020 1.512 1.637 1.501 1.631 5,914 +0.21(+14.56%)
Mar 23, 2020 1.359 1.478 1.359 1.424 3,707 -0.19(-11.79%)
Mar 20, 2020 1.507 1.616 1.476 1.614 9,180 +0.03(+1.79%)
Mar 19, 2020 1.478 1.586 1.463 1.586 25,474 +0.14(+9.80%)
Mar 18, 2020 1.495 1.552 1.408 1.444 50,035 -0.14(-8.93%)
Mar 17, 2020 1.614 1.699 1.586 1.586 6,311 -0.11(-6.67%)
Mar 16, 2020 2.107 2.107 1.685 1.699 9,635 -0.06(-3.54%)
Mar 13, 2020 1.903 1.903 1.742 1.762 14,653 +0.03(+1.63%)
Mar 12, 2020 1.830 1.830 1.677 1.733 21,711 -0.31(-15.00%)
Mar 11, 2020 2.101 2.175 2.039 2.039 12,278 -0.13(-6.01%)
Mar 10, 2020 2.198 2.198 2.169 1,325 -0.03(-1.29%)
Mar 09, 2020 2.164 2.198 1.926 2.198 15,700 -0.08(-3.72%)
Mar 06, 2020 2.283 2.283 2.283 2.283 3,707 -0.13(-5.40%)
Mar 05, 2020 2.436 2.436 2.413 2.413 575 -0.02(-0.70%)
Mar 04, 2020 2.430 2.430 2.430 125 +0.00(+0.00%)
Mar 03, 2020 2.430 2.436 2.430 2.430 8,834 +0.01(+0.33%)
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.