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

Grindrod Shipping Holdings Ltd (NQ: GRIN )

13.54 -0.08 (-0.59%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 2.924 3.100 2.907 2.958 20,294 +0.06(+2.15%)
Mar 28, 2019 2.913 2.935 2.890 2.896 45,012 +0.12(+4.29%)
Mar 27, 2019 2.969 3.100 2.777 2.777 116,813 -0.18(-5.95%)
Mar 26, 2019 2.981 3.037 2.947 2.952 10,883 +0.00(+0.00%)
Mar 25, 2019 2.947 2.961 2.947 2.952 13,285 -0.06(-2.07%)
Mar 22, 2019 2.930 3.015 2.930 3.015 8,294 -0.02(-0.56%)
Mar 20, 2019 3.032 3.032 3.032 0 +0.06(+2.10%)
Mar 19, 2019 2.958 3.032 2.958 2.969 18,191 -0.08(-2.78%)
Mar 18, 2019 2.947 3.054 2.947 3.054 10,595 +0.07(+2.28%)
Mar 15, 2019 2.935 3.057 2.935 2.986 91,944 -0.01(-0.38%)
Mar 14, 2019 2.958 2.998 2.958 2.998 7,710 +0.02(+0.57%)
Mar 13, 2019 2.952 3.066 2.947 2.981 15,173 -0.16(-5.19%)
Mar 12, 2019 3.168 3.168 2.969 3.144 30,474 +0.05(+1.61%)
Mar 11, 2019 3.258 3.264 3.094 3.094 16,857 +0.01(+0.18%)
Mar 08, 2019 3.088 3.139 3.049 3.088 31,942 -0.04(-1.27%)
Mar 07, 2019 3.117 3.224 3.071 3.128 19,253 -0.02(-0.54%)
Mar 06, 2019 3.088 3.275 3.077 3.145 20,328 -0.14(-4.31%)
Mar 05, 2019 3.145 3.289 3.088 3.287 56,163 +0.08(+2.65%)
Mar 04, 2019 3.179 3.394 3.128 3.202 46,881 +0.00(+0.00%)
Mar 01, 2019 3.105 3.207 3.088 3.202 27,353 -0.08(-2.59%)
Feb 28, 2019 3.287 3.513 3.287 3.287 35,069 +0.19(+6.23%)
Feb 27, 2019 3.100 3.219 3.094 3.094 1,761 -0.05(-1.62%)
Feb 26, 2019 3.253 3.253 3.105 3.145 23,171 -0.05(-1.56%)
Feb 25, 2019 3.326 3.360 3.145 3.195 24,143 +0.02(+0.68%)
Feb 22, 2019 3.230 3.343 3.173 3.173 18,706 +0.00(+0.00%)
Feb 21, 2019 3.162 3.258 3.134 3.173 55,904 -0.25(-7.28%)
Feb 20, 2019 3.156 3.445 3.126 3.423 25,006 +0.17(+5.23%)
Feb 19, 2019 3.213 3.287 3.162 3.253 13,301 -0.29(-8.31%)
Feb 15, 2019 3.377 3.564 3.377 3.547 705 +0.03(+0.97%)
Feb 13, 2019 3.513 3.513 3.513 0 +0.14(+4.20%)
Feb 12, 2019 3.377 3.417 3.372 3.372 8,470 -0.08(-2.30%)
Feb 11, 2019 3.451 3.451 3.451 3.451 2,047 -0.01(-0.16%)
Feb 08, 2019 3.451 3.457 3.451 3.457 24,177 -0.01(-0.33%)
Feb 07, 2019 3.457 3.468 3.457 3.468 13,431 -0.01(-0.16%)
Feb 05, 2019 3.474 3.474 3.474 0 -0.21(-5.69%)
Feb 04, 2019 3.683 3.882 3.683 3.683 2,126 +0.06(+1.56%)
Feb 01, 2019 3.632 3.632 3.627 3.627 1,058 -0.06(-1.54%)
Jan 31, 2019 3.771 3.771 3.626 3.683 5,679 +0.01(+0.31%)
Jan 30, 2019 3.519 3.797 3.519 3.672 3,068 +0.10(+2.86%)
Jan 29, 2019 3.825 3.825 3.570 3.570 1,988 -0.30(-7.74%)
Jan 28, 2019 3.893 3.938 3.683 3.869 35,021 +0.47(+13.81%)
Jan 25, 2019 4.006 4.006 3.400 3.400 2,470 -0.48(-12.41%)
Jan 24, 2019 3.882 3.882 3.882 3.882 312 -0.01(-0.29%)
Jan 23, 2019 3.876 3.967 3.876 3.893 3,976 +0.21(+5.69%)
Jan 22, 2019 3.683 3.683 3.683 3.683 2,140 +0.00(+0.00%)
Jan 17, 2019 3.683 3.683 3.683 0 -0.15(-3.84%)
Jan 16, 2019 3.634 3.842 3.604 3.830 5,993 +0.11(+2.89%)
Jan 15, 2019 3.723 3.723 3.723 3 +0.00(+0.00%)
Jan 14, 2019 3.666 3.853 3.666 3.723 3,725 +0.10(+2.66%)
Jan 11, 2019 3.627 3.627 3.627 86 +0.00(+0.00%)
Jan 10, 2019 3.457 3.655 3.406 3.627 12,236 +0.23(+6.67%)
Jan 09, 2019 3.406 3.496 3.400 3.400 10,101 -0.30(-8.12%)
Jan 08, 2019 3.570 3.700 3.570 3.700 1,973 +0.13(+3.65%)
Jan 07, 2019 3.570 3.570 3.570 3.570 3,282 +0.15(+4.48%)
Jan 04, 2019 3.440 3.440 3.417 3.417 882 +0.02(+0.50%)
Jan 03, 2019 3.173 3.485 3.088 3.400 6,780 -0.06(-1.64%)
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.