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 (%)
Jan 31, 2022 9.698 9.268 806,009 -0.63(-6.33%)
Jan 28, 2022 9.984 10.10 9.423 9.894 527,164 +0.00(+0.00%)
Jan 27, 2022 9.262 10.04 9.251 9.894 597,974 +0.66(+7.17%)
Jan 26, 2022 8.953 9.622 8.881 9.233 640,362 +0.28(+3.13%)
Jan 25, 2022 8.696 9.268 8.655 8.953 564,971 +0.29(+3.30%)
Jan 24, 2022 8.976 9.175 8.047 8.666 1,284,916 -0.47(-5.15%)
Jan 21, 2022 10.51 10.51 8.970 9.137 1,316,570 -1.51(-14.17%)
Jan 20, 2022 11.27 11.29 10.60 10.65 379,197 -0.62(-5.50%)
Jan 19, 2022 11.49 11.86 10.73 11.27 1,113,569 -0.42(-3.57%)
Jan 18, 2022 10.76 11.91 10.73 11.68 665,537 +0.77(+7.10%)
Jan 14, 2022 10.91 0 +0.35(+3.27%)
Jan 13, 2022 11.18 11.18 10.49 10.56 777,435 -0.82(-7.23%)
Jan 12, 2022 10.98 11.80 10.95 11.38 813,476 +0.24(+2.14%)
Jan 11, 2022 10.42 11.46 10.36 11.15 555,189 +0.61(+5.77%)
Jan 10, 2022 10.49 10.70 10.40 10.54 304,348 -0.11(-1.06%)
Jan 07, 2022 10.63 11.17 10.49 10.65 269,704 +0.16(+1.53%)
Jan 06, 2022 10.40 10.89 10.29 10.49 341,418 +0.10(+0.92%)
Jan 05, 2022 10.40 11.00 10.34 10.39 442,015 -0.17(-1.58%)
Jan 04, 2022 10.79 11.04 10.50 10.56 516,377 -0.23(-2.10%)
Jan 03, 2022 10.67 11.26 10.49 10.79 475,803 +0.04(+0.39%)
Dec 31, 2021 9.942 11.02 9.894 10.75 472,929 +0.73(+7.32%)
Dec 30, 2021 10.32 10.32 9.656 10.01 671,557 -0.64(-5.99%)
Dec 29, 2021 9.954 10.96 9.721 10.65 634,380 +0.64(+6.43%)
Dec 28, 2021 9.543 10.51 9.495 10.01 628,667 +0.42(+4.42%)
Dec 27, 2021 9.268 9.715 9.268 9.584 337,336 +0.44(+4.76%)
Dec 23, 2021 9.078 9.222 8.921 9.149 393,918 +0.36(+4.07%)
Dec 22, 2021 8.762 8.884 8.559 8.792 189,507 +0.08(+0.89%)
Dec 21, 2021 8.529 8.833 8.505 8.714 198,169 +0.11(+1.32%)
Dec 20, 2021 8.535 8.738 8.422 8.601 452,388 -0.12(-1.37%)
Dec 17, 2021 8.303 8.851 8.219 8.720 298,419 +0.50(+6.09%)
Dec 16, 2021 8.577 8.882 8.219 8.219 257,566 -0.27(-3.23%)
Dec 15, 2021 8.553 8.577 7.844 8.494 389,883 -0.06(-0.70%)
Dec 14, 2021 9.257 9.370 8.529 8.553 672,753 -0.97(-10.20%)
Dec 13, 2021 9.787 9.990 9.459 9.525 911,921 +0.43(+4.72%)
Dec 10, 2021 8.833 9.239 8.750 9.096 655,969 +0.23(+2.62%)
Dec 09, 2021 8.619 8.967 8.517 8.863 650,900 +0.35(+4.13%)
Dec 08, 2021 8.386 8.845 8.386 8.511 254,194 +0.03(+0.35%)
Dec 07, 2021 8.511 8.750 8.374 8.482 390,203 +0.11(+1.28%)
Dec 06, 2021 8.160 8.570 8.047 8.374 315,435 +0.21(+2.55%)
Dec 03, 2021 8.458 8.523 7.963 8.166 396,993 -0.29(-3.39%)
Dec 02, 2021 8.279 8.583 8.202 8.452 342,428 +0.18(+2.16%)
Dec 01, 2021 8.596 8.732 8.273 8.273 596,121 -0.18(-2.08%)
Nov 30, 2021 8.369 8.647 8.174 8.449 470,602 -0.01(-0.13%)
Nov 29, 2021 8.256 8.613 8.148 8.460 469,424 +0.24(+2.89%)
Nov 26, 2021 7.865 8.267 7.848 8.222 337,801 -0.12(-1.49%)
Nov 24, 2021 7.939 8.528 7.939 8.347 342,485 +0.33(+4.17%)
Nov 23, 2021 7.961 8.279 7.859 8.012 291,650 +0.04(+0.50%)
Nov 22, 2021 8.069 8.279 7.803 7.973 422,879 -0.11(-1.40%)
Nov 19, 2021 7.978 8.245 7.777 8.086 284,441 +0.11(+1.42%)
Nov 18, 2021 8.171 8.063 7.944 7.973 397,057 +0.29(+3.84%)
Nov 17, 2021 7.735 7.990 7.555 7.678 347,959 +0.06(+0.82%)
Nov 16, 2021 7.791 7.814 7.451 7.616 309,487 -0.28(-3.52%)
Nov 15, 2021 8.352 8.368 7.831 7.893 366,284 -0.32(-3.86%)
Nov 12, 2021 8.046 8.245 8.046 8.211 169,723 +0.16(+2.04%)
Nov 11, 2021 8.126 8.381 7.933 8.046 197,424 -0.01(-0.14%)
Nov 10, 2021 7.848 8.058 361,948 -0.02(-0.21%)
Nov 09, 2021 7.791 8.114 7.650 8.075 299,742 +0.26(+3.34%)
Nov 08, 2021 7.650 7.922 7.582 7.814 414,588 +0.16(+2.15%)
Nov 05, 2021 7.429 7.752 7.428 7.650 269,714 +0.10(+1.28%)
Nov 04, 2021 7.661 7.661 7.457 7.553 197,294 +0.01(+0.15%)
Nov 03, 2021 7.366 7.712 7.270 7.542 198,804 +0.07(+0.91%)
Nov 02, 2021 7.820 7.820 7.304 7.474 362,427 -0.34(-4.35%)
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.