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 (%)
Dec 31, 2018 3.721 3.721 3.523 3.534 12,181 +0.02(+0.65%)
Dec 28, 2018 3.512 3.517 3.512 3.512 18,714 +0.11(+3.33%)
Dec 27, 2018 3.042 3.527 3.042 3.399 8,135 -0.45(-11.76%)
Dec 26, 2018 3.942 4.056 3.852 3.852 2,851 +0.44(+12.96%)
Dec 24, 2018 3.166 3.410 3.166 3.410 4,766 +0.35(+11.28%)
Dec 21, 2018 3.308 3.399 3.064 3.064 20,479 -0.33(-9.83%)
Dec 20, 2018 3.285 3.557 3.200 3.399 18,323 +0.28(+9.09%)
Dec 19, 2018 3.234 3.234 3.080 3.115 2,280 -0.23(-6.78%)
Dec 18, 2018 3.098 3.387 3.013 3.342 35,749 +0.15(+4.80%)
Dec 17, 2018 3.387 3.387 3.115 3.189 12,192 -0.14(-4.09%)
Dec 14, 2018 3.121 3.325 3.115 3.325 3,001 +0.03(+0.84%)
Dec 13, 2018 3.056 3.314 3.056 3.297 21,718 +0.26(+8.40%)
Dec 12, 2018 3.200 3.274 3.013 3.042 25,459 -0.16(-4.96%)
Dec 11, 2018 3.387 3.453 3.200 3.200 23,703 -0.20(-5.83%)
Dec 10, 2018 3.433 3.512 3.297 3.399 128,909 -0.06(-1.64%)
Dec 07, 2018 3.455 3.965 3.399 3.455 22,244 +0.07(+2.01%)
Dec 06, 2018 3.585 3.585 3.256 3.387 30,129 -0.26(-7.14%)
Dec 04, 2018 3.631 3.823 3.631 3.648 14,123 -0.07(-1.98%)
Dec 03, 2018 3.812 3.812 3.682 3.721 35,922 -0.13(-3.38%)
Nov 30, 2018 3.857 3.857 3.852 3.852 706 -0.03(-0.87%)
Nov 29, 2018 3.852 3.954 3.852 3.886 6,534 +0.03(+0.88%)
Nov 28, 2018 3.852 3.852 3.852 19 +0.00(+0.00%)
Nov 27, 2018 3.829 3.852 3.792 3.852 13,205 +0.03(+0.69%)
Nov 26, 2018 3.857 4.033 3.825 3.825 9,888 -0.01(-0.25%)
Nov 23, 2018 3.738 3.835 3.738 3.835 1,059 -0.03(-0.69%)
Nov 21, 2018 3.861 3.861 3.861 0 +0.12(+3.29%)
Nov 20, 2018 3.682 3.840 3.682 3.738 11,902 +0.05(+1.23%)
Nov 19, 2018 3.874 3.874 3.682 3.693 18,735 -0.18(-4.75%)
Nov 16, 2018 3.903 4.078 3.744 3.877 19,420 -0.10(-2.49%)
Nov 15, 2018 3.965 4.099 3.891 3.976 16,897 +0.01(+0.29%)
Nov 14, 2018 4.135 4.192 3.965 3.965 23,994 -0.14(-3.40%)
Nov 13, 2018 4.193 4.197 4.090 4.104 22,723 -0.13(-3.06%)
Nov 12, 2018 4.141 4.361 3.968 4.234 42,853 +0.21(+5.28%)
Nov 09, 2018 4.107 4.135 3.908 4.022 33,014 +0.06(+1.43%)
Nov 08, 2018 4.135 4.152 3.903 3.965 50,914 -0.04(-0.99%)
Nov 07, 2018 3.993 4.158 3.880 4.005 32,497 +0.09(+2.25%)
Nov 06, 2018 3.789 3.931 3.738 3.916 13,465 +0.18(+4.76%)
Nov 05, 2018 4.010 4.022 3.738 3.738 19,738 -0.17(-4.35%)
Nov 02, 2018 3.959 4.022 3.874 3.908 27,894 -0.06(-1.43%)
Nov 01, 2018 3.942 4.197 3.806 3.965 181,563 +0.03(+0.64%)
Oct 31, 2018 3.852 4.073 3.750 3.940 76,948 +0.16(+4.28%)
Oct 30, 2018 3.869 3.948 3.626 3.778 61,147 -0.22(-5.39%)
Oct 29, 2018 3.982 4.186 3.829 3.993 211,996 +0.03(+0.86%)
Oct 26, 2018 3.891 4.078 3.891 3.959 54,200 +0.07(+1.75%)
Oct 25, 2018 4.078 4.135 3.857 3.891 56,601 -0.01(-0.29%)
Oct 24, 2018 3.908 4.099 3.806 3.903 45,215 -0.06(-1.44%)
Oct 23, 2018 3.971 4.059 3.863 3.960 55,019 -0.29(-6.79%)
Oct 22, 2018 4.084 4.673 4.005 4.248 250,725 +0.33(+8.38%)
Oct 19, 2018 3.948 4.135 3.908 3.920 70,089 -0.08(-1.98%)
Oct 18, 2018 4.107 4.107 3.778 3.999 16,378 +0.03(+0.86%)
Oct 17, 2018 3.914 3.989 3.750 3.965 35,830 +0.15(+4.01%)
Oct 16, 2018 4.225 4.225 3.699 3.812 109,244 -0.36(-8.56%)
Oct 15, 2018 4.163 4.639 4.027 4.169 291,444 -0.31(-6.84%)
Oct 12, 2018 4.242 4.730 4.078 4.475 89,686 +0.18(+4.22%)
Oct 11, 2018 4.305 4.418 4.259 4.293 13,731 +0.03(+0.80%)
Oct 10, 2018 4.327 4.361 4.259 4.259 23,122 +0.01(+0.27%)
Oct 09, 2018 4.225 4.418 4.005 4.248 22,365 +0.13(+3.16%)
Oct 08, 2018 4.050 4.293 4.028 4.118 31,594 +0.04(+0.97%)
Oct 05, 2018 4.242 4.418 4.078 4.078 44,489 -0.06(-1.37%)
Oct 04, 2018 4.135 4.310 4.124 4.135 79,086 -0.03(-0.68%)
Oct 03, 2018 4.208 4.322 4.135 4.163 54,531 +0.03(+0.68%)
Oct 02, 2018 4.441 4.441 4.107 4.135 47,883 -0.24(-5.52%)
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.