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 1.790 1.841 1.756 1.813 14,476 -0.03(-1.54%)
Jul 30, 2020 1.813 1.864 1.733 1.841 21,990 +0.02(+1.25%)
Jul 29, 2020 1.841 1.841 1.784 1.818 26,448 +0.01(+0.63%)
Jul 28, 2020 1.835 1.858 1.801 1.807 28,422 -0.01(-0.31%)
Jul 27, 2020 1.762 1.813 1.762 1.813 30,210 +0.00(+0.00%)
Jul 24, 2020 1.756 1.813 1.750 1.813 15,359 +0.04(+2.24%)
Jul 23, 2020 1.869 1.931 1.728 1.773 162,375 -0.06(-3.40%)
Jul 22, 2020 1.750 2.084 1.682 1.835 269,677 +0.09(+5.19%)
Jul 21, 2020 1.682 1.750 1.620 1.745 63,228 +0.06(+3.70%)
Jul 20, 2020 1.699 1.784 1.614 1.682 156,044 -0.05(-2.62%)
Jul 17, 2020 1.614 1.728 1.592 1.728 98,866 +0.11(+7.02%)
Jul 16, 2020 1.597 1.626 1.541 1.614 22,696 +0.02(+1.06%)
Jul 15, 2020 1.546 1.614 1.546 1.597 15,958 +0.05(+3.30%)
Jul 14, 2020 1.546 1.552 1.484 1.546 35,613 +0.05(+3.02%)
Jul 13, 2020 1.586 1.592 1.501 1.501 60,536 -0.12(-7.54%)
Jul 10, 2020 1.580 1.677 1.569 1.623 106,811 +0.07(+4.22%)
Jul 09, 2020 1.586 1.603 1.535 1.558 95,805 +0.02(+1.48%)
Jul 08, 2020 1.558 1.586 1.512 1.535 65,721 +0.00(+0.00%)
Jul 07, 2020 1.569 1.586 1.487 1.535 57,422 -0.01(-0.73%)
Jul 06, 2020 1.507 1.580 1.507 1.546 33,544 +0.03(+2.25%)
Jul 02, 2020 1.614 1.614 1.501 1.512 54,906 -0.03(-1.84%)
Jul 01, 2020 1.541 1.575 1.535 1.541 34,384 -0.01(-0.37%)
Jun 30, 2020 1.631 1.631 1.535 1.546 36,653 +0.02(+1.49%)
Jun 29, 2020 1.631 1.665 1.518 1.524 43,402 -0.14(-8.19%)
Jun 26, 2020 1.790 1.790 1.597 1.660 137,530 +0.10(+6.74%)
Jun 25, 2020 1.569 1.614 1.519 1.555 53,536 +0.04(+2.81%)
Jun 24, 2020 1.603 1.637 1.487 1.512 76,937 -0.06(-3.96%)
Jun 23, 2020 1.507 1.694 1.484 1.575 333,109 +0.06(+4.29%)
Jun 22, 2020 1.586 1.626 1.473 1.510 33,370 -0.07(-4.46%)
Jun 19, 2020 1.648 1.722 1.580 1.580 76,445 -0.07(-4.12%)
Jun 18, 2020 1.643 1.694 1.546 1.648 228,706 +0.08(+5.05%)
Jun 17, 2020 1.671 1.682 1.558 1.569 56,505 -0.10(-6.10%)
Jun 16, 2020 1.688 1.694 1.563 1.671 95,189 +0.02(+1.37%)
Jun 15, 2020 1.563 1.671 1.507 1.648 88,148 +0.06(+3.93%)
Jun 12, 2020 1.501 1.586 1.501 1.586 71,678 +0.17(+12.00%)
Jun 11, 2020 1.541 1.563 1.416 1.416 93,202 -0.21(-12.89%)
Jun 10, 2020 1.586 1.694 1.563 1.626 174,289 +0.09(+5.90%)
Jun 09, 2020 1.830 1.830 1.484 1.535 213,929 -0.32(-17.13%)
Jun 08, 2020 1.886 1.965 1.705 1.852 886,571 +0.20(+11.79%)
Jun 05, 2020 1.767 1.864 1.592 1.657 895,095 +0.22(+15.16%)
Jun 04, 2020 1.331 1.439 1.331 1.439 60,190 +0.09(+6.72%)
Jun 03, 2020 1.342 1.393 1.337 1.348 37,823 +0.01(+0.85%)
Jun 02, 2020 1.354 1.389 1.320 1.337 34,354 -0.05(-3.28%)
Jun 01, 2020 1.325 1.382 1.325 1.382 40,492 +0.06(+4.72%)
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%)
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.