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 29, 2023 9.170 9.250 9.000 9.010 25,647 -0.24(-2.59%)
Dec 28, 2023 9.120 9.460 9.060 9.250 24,650 +0.15(+1.67%)
Dec 27, 2023 9.120 9.310 9.000 9.098 31,965 -0.13(-1.43%)
Dec 26, 2023 9.070 9.450 9.060 9.230 17,745 +0.11(+1.21%)
Dec 22, 2023 9.350 9.846 9.000 9.120 20,383 -0.13(-1.41%)
Dec 21, 2023 9.220 9.970 9.200 9.250 31,672 -0.45(-4.64%)
Dec 20, 2023 9.210 9.990 9.210 9.700 25,740 +0.50(+5.43%)
Dec 19, 2023 8.410 9.300 8.410 9.200 43,693 +0.88(+10.58%)
Dec 18, 2023 8.870 9.310 8.060 8.320 33,384 -0.31(-3.57%)
Dec 15, 2023 9.070 9.500 8.430 8.628 46,866 -0.33(-3.70%)
Dec 14, 2023 9.250 9.490 8.960 8.960 20,982 -0.29(-3.14%)
Dec 13, 2023 9.500 9.500 9.250 9.250 4,301 -0.35(-3.65%)
Dec 12, 2023 8.950 9.830 8.830 9.600 19,765 +0.47(+5.15%)
Dec 11, 2023 9.060 9.230 8.800 9.130 19,184 -0.04(-0.44%)
Dec 08, 2023 9.240 9.330 8.930 9.170 16,675 -0.08(-0.86%)
Dec 07, 2023 9.520 9.620 9.070 9.250 19,500 -0.37(-3.85%)
Dec 06, 2023 9.910 9.940 9.400 9.620 19,981 -0.33(-3.32%)
Dec 05, 2023 10.03 10.11 9.670 9.950 20,938 -0.17(-1.68%)
Dec 04, 2023 10.43 10.47 9.970 10.12 11,074 -0.31(-2.97%)
Dec 01, 2023 10.19 10.54 10.19 10.43 33,831 +0.31(+3.06%)
Nov 30, 2023 10.00 10.44 10.00 10.12 19,024 +0.21(+2.12%)
Nov 29, 2023 9.810 10.02 9.240 9.910 17,488 -0.10(-1.00%)
Nov 28, 2023 9.640 10.07 9.210 10.01 15,669 +0.29(+2.98%)
Nov 27, 2023 10.01 10.23 9.526 9.720 51,279 -0.25(-2.51%)
Nov 24, 2023 9.840 10.29 9.660 9.970 47,604 +0.11(+1.12%)
Nov 22, 2023 9.230 9.960 9.230 9.860 19,170 +0.36(+3.79%)
Nov 21, 2023 9.070 9.500 9.070 9.500 15,546 +0.29(+3.15%)
Nov 20, 2023 8.860 9.430 8.860 9.210 23,073 +0.35(+3.95%)
Nov 17, 2023 8.450 9.320 8.450 8.860 32,790 +0.53(+6.36%)
Nov 16, 2023 8.330 8.600 8.110 8.330 22,260 +0.04(+0.48%)
Nov 15, 2023 8.200 8.300 7.995 8.290 9,789 +0.06(+0.73%)
Nov 14, 2023 8.070 8.360 7.960 8.230 42,138 +0.35(+4.44%)
Nov 13, 2023 7.850 8.000 7.600 7.880 7,181 +0.07(+0.90%)
Nov 10, 2023 7.610 7.810 7.460 7.810 27,151 +0.33(+4.41%)
Nov 09, 2023 7.370 7.740 7.370 7.480 30,151 -0.03(-0.40%)
Nov 08, 2023 7.590 7.590 7.350 7.510 19,187 -0.08(-1.05%)
Nov 07, 2023 7.900 7.900 7.500 7.590 18,013 -0.33(-4.17%)
Nov 06, 2023 8.670 8.670 7.845 7.920 25,168 -0.63(-7.37%)
Nov 03, 2023 8.450 8.844 8.372 8.550 15,947 +0.20(+2.40%)
Nov 02, 2023 8.320 8.710 8.275 8.350 20,387 +0.03(+0.36%)
Nov 01, 2023 9.200 9.275 8.120 8.320 65,696 -0.94(-10.15%)
Oct 31, 2023 9.400 9.650 9.000 9.260 19,523 -0.07(-0.75%)
Oct 30, 2023 8.770 9.520 8.580 9.330 49,393 +0.52(+5.90%)
Oct 27, 2023 8.360 8.980 8.305 8.810 43,835 +0.48(+5.76%)
Oct 26, 2023 8.120 8.515 7.900 8.330 24,302 +0.08(+0.97%)
Oct 25, 2023 8.510 8.759 8.172 8.250 23,132 -0.50(-5.71%)
Oct 24, 2023 8.910 8.990 8.566 8.750 25,977 -0.23(-2.56%)
Oct 23, 2023 8.780 9.200 8.570 8.980 38,628 +0.18(+2.05%)
Oct 20, 2023 9.010 9.160 8.420 8.800 89,239 -0.56(-5.98%)
Oct 19, 2023 11.41 11.41 9.060 9.360 231,224 -4.67(-33.29%)
Oct 18, 2023 13.67 14.90 13.45 14.03 206,044 +0.38(+2.78%)
Oct 17, 2023 12.91 13.65 12.59 13.65 212,840 +0.65(+5.00%)
Oct 16, 2023 12.20 13.00 12.16 13.00 114,936 +0.80(+6.56%)
Oct 13, 2023 12.22 12.40 11.75 12.20 79,745 -0.02(-0.16%)
Oct 12, 2023 12.05 12.35 11.35 12.22 71,645 +0.18(+1.50%)
Oct 11, 2023 11.08 12.05 10.90 12.04 65,160 +1.14(+10.46%)
Oct 10, 2023 10.71 11.00 10.66 10.90 34,127 +0.36(+3.42%)
Oct 09, 2023 10.40 10.70 10.15 10.54 29,117 +0.16(+1.54%)
Oct 06, 2023 9.440 10.39 9.270 10.38 38,308 +1.02(+10.90%)
Oct 05, 2023 9.420 9.500 9.290 9.360 16,779 +0.08(+0.86%)
Oct 04, 2023 9.080 9.290 8.755 9.280 18,620 +0.05(+0.54%)
Oct 03, 2023 9.500 9.534 9.020 9.230 11,172 -0.22(-2.33%)
Oct 02, 2023 9.620 9.898 9.389 9.450 12,234 +0.06(+0.64%)
Sep 29, 2023 9.330 9.550 9.295 9.390 13,885 +0.17(+1.84%)
Sep 28, 2023 9.300 9.490 9.220 9.220 3,187 -0.01(-0.11%)
Sep 27, 2023 9.210 9.450 9.180 9.230 8,531 -0.16(-1.70%)
Sep 26, 2023 9.310 9.500 9.110 9.390 9,401 +0.00(+0.00%)
Sep 25, 2023 9.000 9.390 9.265 9.390 37,327 +0.38(+4.22%)
Sep 22, 2023 8.650 9.120 8.650 9.010 29,248 +0.17(+1.92%)
Sep 21, 2023 8.530 8.990 8.330 8.840 22,544 +0.48(+5.74%)
Sep 20, 2023 8.440 8.690 8.360 8.360 26,783 -0.04(-0.48%)
Sep 19, 2023 8.400 8.580 8.220 8.400 11,336 -0.14(-1.64%)
Sep 18, 2023 8.370 8.720 8.210 8.540 42,198 +0.26(+3.14%)
Sep 15, 2023 8.210 8.300 7.980 8.280 12,350 +0.15(+1.85%)
Sep 14, 2023 7.900 8.289 7.885 8.130 15,225 +0.26(+3.30%)
Sep 13, 2023 7.920 7.920 7.610 7.870 7,745 -0.02(-0.25%)
Sep 12, 2023 7.800 7.950 7.683 7.890 22,673 +0.09(+1.15%)
Sep 11, 2023 7.820 7.870 7.630 7.800 8,660 +0.00(+0.00%)
Sep 08, 2023 7.540 7.810 7.490 7.800 13,724 +0.18(+2.36%)
Sep 07, 2023 7.670 7.788 7.430 7.620 16,722 +0.00(+0.00%)
Sep 06, 2023 8.030 8.030 7.610 7.620 26,396 -0.37(-4.63%)
Sep 05, 2023 7.700 7.995 7.650 7.990 18,532 +0.19(+2.44%)
Sep 01, 2023 8.050 8.050 7.760 7.800 8,829 -0.24(-2.99%)
Aug 31, 2023 8.080 8.410 7.910 8.040 43,462 +0.02(+0.25%)
Aug 30, 2023 8.000 8.150 7.500 8.020 32,207 +0.02(+0.25%)
Aug 29, 2023 8.020 8.300 7.880 8.000 108,256 -0.01(-0.12%)
Aug 28, 2023 8.300 8.300 7.970 8.010 4,036 -0.18(-2.20%)
Aug 25, 2023 8.010 8.230 7.910 8.190 7,536 +0.10(+1.24%)
Aug 24, 2023 8.730 8.730 7.910 8.090 31,509 -0.64(-7.33%)
Aug 23, 2023 8.590 9.000 8.453 8.730 71,326 +0.06(+0.69%)
Aug 22, 2023 8.680 8.680 8.380 8.670 13,437 +0.07(+0.81%)
Aug 21, 2023 8.400 8.620 8.310 8.600 16,828 +0.11(+1.30%)
Aug 18, 2023 8.300 8.600 8.260 8.490 11,807 +0.05(+0.59%)
Aug 17, 2023 8.430 8.499 8.240 8.440 8,938 +0.01(+0.12%)
Aug 16, 2023 8.310 8.450 8.211 8.430 11,899 +0.01(+0.12%)
Aug 15, 2023 8.440 8.440 8.200 8.420 10,185 +0.01(+0.12%)
Aug 14, 2023 8.500 8.595 8.120 8.410 20,767 -0.11(-1.29%)
Aug 11, 2023 8.500 8.590 8.280 8.520 13,039 -0.08(-0.93%)
Aug 10, 2023 8.560 8.880 8.340 8.600 15,972 +0.00(+0.00%)
Aug 09, 2023 8.440 8.810 8.400 8.600 39,817 +0.25(+2.99%)
Aug 08, 2023 8.280 8.510 8.090 8.350 13,581 +0.02(+0.24%)
Aug 07, 2023 8.540 8.610 8.080 8.330 28,539 -0.26(-3.03%)
Aug 04, 2023 8.570 8.680 8.450 8.590 8,167 +0.07(+0.82%)
Aug 03, 2023 8.590 8.750 8.330 8.520 22,142 -0.03(-0.29%)
Aug 02, 2023 8.600 8.720 8.380 8.545 28,758 -0.06(-0.75%)
Aug 01, 2023 8.950 9.000 8.440 8.610 29,118 -0.39(-4.33%)
Jul 31, 2023 9.000 9.000 8.800 9.000 30,197 +0.12(+1.35%)
Jul 28, 2023 9.000 9.110 8.750 8.880 53,162 -0.12(-1.33%)
Jul 27, 2023 8.960 9.260 8.690 9.000 43,006 +0.03(+0.33%)
Jul 26, 2023 8.700 9.123 8.600 8.970 63,956 +0.22(+2.51%)
Jul 25, 2023 8.610 8.852 8.600 8.750 33,736 +0.15(+1.74%)
Jul 24, 2023 8.700 8.775 8.540 8.600 15,469 -0.10(-1.15%)
Jul 21, 2023 8.770 8.914 8.350 8.700 15,497 -0.09(-1.02%)
Jul 20, 2023 8.680 8.930 8.680 8.790 31,994 +0.15(+1.74%)
Jul 19, 2023 8.450 8.716 8.450 8.640 12,081 +0.14(+1.65%)
Jul 18, 2023 8.380 8.730 8.310 8.500 70,571 +0.05(+0.59%)
Jul 17, 2023 8.690 8.710 8.350 8.450 36,351 -0.12(-1.40%)
Jul 14, 2023 8.710 8.710 8.290 8.570 18,745 -0.03(-0.35%)
Jul 13, 2023 8.250 8.630 8.250 8.600 20,733 +0.30(+3.61%)
Jul 12, 2023 8.510 8.550 8.060 8.300 31,904 +0.08(+0.97%)
Jul 11, 2023 7.900 8.450 7.900 8.220 141,704 +0.31(+3.92%)
Jul 10, 2023 8.070 8.250 7.910 7.910 14,442 -0.02(-0.25%)
Jul 07, 2023 8.110 8.296 7.800 7.930 35,135 -0.18(-2.22%)
Jul 06, 2023 8.200 8.200 7.700 8.110 39,840 -0.10(-1.22%)
Jul 05, 2023 8.300 8.390 7.770 8.210 44,746 -0.13(-1.56%)
Jul 03, 2023 8.400 8.587 8.000 8.340 25,765 -0.13(-1.59%)
Jun 30, 2023 9.000 9.000 8.400 8.475 30,920 -0.53(-5.83%)
Jun 29, 2023 8.930 9.170 8.800 9.000 33,793 +0.29(+3.33%)
Jun 28, 2023 9.370 9.370 8.690 8.710 21,804 -0.55(-5.94%)
Jun 27, 2023 8.970 9.870 8.931 9.260 33,312 +0.21(+2.32%)
Jun 26, 2023 9.180 9.690 8.770 9.050 9,677 -0.13(-1.42%)
Jun 23, 2023 9.000 9.395 8.990 9.180 13,175 +0.03(+0.33%)
Jun 22, 2023 9.940 9.940 8.855 9.150 37,924 -0.64(-6.54%)
Jun 21, 2023 9.860 10.61 9.598 9.790 71,186 -0.05(-0.51%)
Jun 20, 2023 8.610 9.860 8.610 9.840 36,330 +1.31(+15.36%)
Jun 16, 2023 9.600 9.670 8.520 8.530 81,646 -1.07(-11.15%)
Jun 15, 2023 9.240 9.639 9.240 9.600 53,558 -1.02(-9.60%)
May 08, 2023 10.56 11.32 10.56 10.62 30,649 +0.08(+0.76%)
May 05, 2023 10.33 11.00 10.33 10.54 27,407 +0.29(+2.82%)
May 04, 2023 10.48 10.80 10.12 10.25 18,925 -0.29(-2.74%)
May 03, 2023 10.98 11.19 10.47 10.54 51,647 -0.77(-6.79%)
May 02, 2023 11.50 11.50 10.97 11.31 22,447 -0.16(-1.39%)
May 01, 2023 11.84 12.08 11.40 11.47 26,060 -0.37(-3.12%)
Apr 28, 2023 11.76 12.01 11.68 11.84 13,920 +0.08(+0.68%)
Apr 27, 2023 11.66 11.77 11.43 11.76 7,547 +0.12(+1.03%)
Apr 26, 2023 11.35 11.67 11.35 11.64 12,488 +0.30(+2.64%)
Apr 25, 2023 11.54 11.56 11.19 11.34 18,302 -0.19(-1.64%)
Apr 24, 2023 11.22 11.60 11.07 11.53 20,882 +0.21(+1.85%)
Apr 21, 2023 11.72 11.86 11.08 11.32 56,371 -0.06(-0.53%)
Apr 20, 2023 12.33 12.33 11.28 11.38 59,421 -1.04(-8.35%)
Apr 19, 2023 11.47 12.74 11.08 12.41 232,062 +1.60(+14.75%)
Apr 18, 2023 10.06 11.00 10.06 10.82 105,116 +0.79(+7.85%)
Apr 17, 2023 10.35 10.62 10.00 10.03 49,700 -0.39(-3.73%)
Apr 14, 2023 10.35 10.61 10.27 10.42 69,111 +0.21(+2.05%)
Apr 13, 2023 10.36 10.59 10.07 10.21 48,422 -0.14(-1.35%)
Apr 12, 2023 10.11 10.65 10.11 10.35 90,055 +0.11(+1.07%)
Apr 11, 2023 10.13 10.52 10.01 10.24 30,323 +0.19(+1.89%)
Apr 10, 2023 9.633 10.15 9.633 10.05 52,441 +0.25(+2.54%)
Apr 06, 2023 9.872 9.942 9.693 9.802 48,998 -0.09(-0.91%)
Apr 05, 2023 10.15 10.27 9.822 9.892 111,684 -0.35(-3.41%)
Apr 04, 2023 10.70 10.80 10.14 10.24 57,299 -0.41(-3.84%)
Apr 03, 2023 10.49 11.02 10.45 10.65 46,797 +0.16(+1.52%)
Mar 31, 2023 10.42 10.94 10.42 10.49 40,358 +0.03(+0.29%)
Mar 30, 2023 10.75 10.97 10.31 10.46 60,209 -0.31(-2.87%)
Mar 29, 2023 11.17 11.17 10.72 10.77 43,799 -0.38(-3.40%)
Mar 28, 2023 10.95 11.24 10.92 11.15 40,942 +0.24(+2.19%)
Mar 27, 2023 11.22 11.44 10.84 10.91 108,579 -0.31(-2.76%)
Mar 24, 2023 11.08 11.57 11.08 11.22 74,123 -0.06(-0.53%)
Mar 23, 2023 11.27 11.41 11.06 11.28 41,497 +0.11(+0.98%)
Mar 22, 2023 11.50 11.60 11.17 11.17 32,905 -0.09(-0.80%)
Mar 21, 2023 11.39 11.71 11.17 11.26 107,611 -0.11(-0.96%)
Mar 20, 2023 11.83 12.27 11.37 11.37 132,995 -0.59(-4.92%)
Mar 17, 2023 12.00 12.72 11.68 11.96 133,802 -0.21(-1.72%)
Mar 16, 2023 11.97 12.38 11.46 12.17 122,138 +0.36(+3.04%)
Mar 15, 2023 12.20 12.32 11.79 11.81 116,615 -0.68(-5.43%)
Mar 14, 2023 12.81 13.14 12.33 12.48 132,098 -0.33(-2.57%)
Mar 13, 2023 13.21 13.27 12.69 12.81 85,750 -0.54(-4.03%)
Mar 10, 2023 13.96 14.19 13.33 13.35 134,084 -0.22(-1.62%)
Mar 09, 2023 14.58 14.76 13.51 13.57 56,678 -0.47(-3.34%)
Mar 08, 2023 14.30 14.67 14.04 14.04 43,270 -0.41(-2.82%)
Mar 07, 2023 14.04 14.60 13.95 14.45 42,251 +0.22(+1.54%)
Mar 06, 2023 14.51 14.78 14.18 14.23 49,684 -0.20(-1.38%)
Mar 03, 2023 14.43 15.22 14.36 14.43 73,352 +0.19(+1.33%)
Mar 02, 2023 13.67 14.58 13.67 14.24 108,134 +0.57(+4.15%)
Mar 01, 2023 13.11 14.08 13.11 13.67 144,152 +0.56(+4.25%)
Feb 28, 2023 14.07 14.29 12.83 13.11 305,739 -1.06(-7.51%)
Feb 27, 2023 14.65 14.80 14.15 14.18 71,042 -0.27(-1.86%)
Feb 24, 2023 14.51 15.32 14.29 14.45 94,309 -0.38(-2.55%)
Feb 23, 2023 14.83 15.27 14.71 14.83 52,458 +0.17(+1.15%)
Feb 22, 2023 14.44 14.83 14.39 14.66 71,183 +0.05(+0.34%)
Feb 21, 2023 14.41 14.88 14.32 14.61 161,173 +0.35(+2.44%)
Feb 17, 2023 14.85 14.96 14.07 14.26 137,331 -0.52(-3.50%)
Feb 16, 2023 15.22 15.46 14.52 14.78 186,081 -0.93(-5.89%)
Feb 15, 2023 16.15 16.17 15.55 15.70 96,619 -0.50(-3.07%)
Feb 14, 2023 15.98 16.60 15.98 16.20 55,701 +0.07(+0.43%)
Feb 13, 2023 16.13 16.86 16.09 16.13 94,432 -0.27(-1.64%)
Feb 10, 2023 16.36 16.59 15.92 16.40 70,308 +0.08(+0.49%)
Feb 09, 2023 16.77 17.24 16.17 16.32 80,151 -0.38(-2.27%)
Feb 08, 2023 16.43 17.21 16.25 16.70 131,669 +0.27(+1.64%)
Feb 07, 2023 16.26 16.47 15.95 16.43 53,208 +0.20(+1.23%)
Feb 06, 2023 15.94 16.48 15.52 16.23 122,091 +0.29(+1.81%)
Feb 03, 2023 15.89 16.58 15.77 15.94 155,006 +0.20(+1.26%)
Feb 02, 2023 15.67 15.95 15.42 15.74 105,348 +0.45(+2.93%)
Feb 01, 2023 14.78 15.41 14.76 15.29 96,065 +0.62(+4.20%)
Jan 31, 2023 14.37 14.92 14.36 14.68 75,658 +0.40(+2.79%)
Jan 30, 2023 14.18 14.62 14.18 14.28 85,953 +0.09(+0.63%)
Jan 27, 2023 13.82 14.35 13.81 14.19 119,067 +0.37(+2.66%)
Jan 26, 2023 13.67 14.03 13.46 13.82 104,600 +0.16(+1.17%)
Jan 25, 2023 13.96 14.16 13.54 13.66 105,283 -0.25(-1.79%)
Jan 24, 2023 13.88 14.36 13.86 13.91 124,430 -0.15(-1.06%)
Jan 23, 2023 14.14 14.31 13.83 14.06 124,961 +0.01(+0.07%)
Jan 20, 2023 14.38 14.67 14.03 14.05 93,124 -0.20(-1.40%)
Jan 19, 2023 14.33 14.81 14.18 14.25 120,992 -0.26(-1.78%)
Jan 18, 2023 14.51 14.88 13.99 14.51 223,573 -0.01(-0.07%)
Jan 17, 2023 14.98 15.26 14.36 14.52 208,242 -0.46(-3.06%)
Jan 13, 2023 15.42 15.76 14.98 14.98 125,310 -0.42(-2.71%)
Jan 12, 2023 15.72 16.05 15.04 15.39 206,308 -0.34(-2.15%)
Jan 11, 2023 15.98 16.33 15.68 15.73 97,149 -0.25(-1.56%)
Jan 10, 2023 15.78 16.62 15.78 15.98 155,311 +0.10(+0.63%)
Jan 09, 2023 16.38 16.78 15.84 15.88 117,717 -0.34(-2.09%)
Jan 06, 2023 15.45 16.60 15.45 16.22 133,494 +0.74(+4.76%)
Jan 05, 2023 17.12 17.14 15.31 15.48 429,780 -1.76(-10.21%)
Jan 04, 2023 17.76 17.76 17.12 17.24 101,009 -0.56(-3.13%)
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.