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

Grindrod Shipping Holdings Ltd (NQ: GRIN )

13.96 +0.53 (+3.96%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 17, 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 31, 2021 3.857 4.248 3.806 4.118 201,795 +0.36(+9.65%)
Mar 30, 2021 3.971 3.971 3.755 3.755 12,008 -0.32(-7.79%)
Mar 29, 2021 4.146 4.146 4.067 4.073 25,484 +0.01(+0.14%)
Mar 26, 2021 4.248 4.248 3.993 4.067 30,013 +0.07(+1.84%)
Mar 25, 2021 3.920 4.192 3.767 3.993 42,297 +0.10(+2.62%)
Mar 24, 2021 3.993 4.010 3.891 3.891 47,000 -0.11(-2.68%)
Mar 23, 2021 4.135 4.163 3.852 3.998 49,292 -0.19(-4.61%)
Mar 22, 2021 4.175 4.292 4.135 4.192 8,767 +0.01(+0.14%)
Mar 19, 2021 4.067 4.305 4.010 4.186 52,434 -0.01(-0.14%)
Mar 18, 2021 4.175 4.418 4.073 4.192 113,618 +0.05(+1.09%)
Mar 17, 2021 4.095 4.248 4.067 4.146 33,821 +0.09(+2.28%)
Mar 16, 2021 4.248 4.248 3.965 4.054 32,389 -0.24(-5.59%)
Mar 15, 2021 4.078 4.293 3.965 4.293 66,053 +0.18(+4.26%)
Mar 12, 2021 3.886 4.248 3.815 4.118 113,520 +0.24(+6.29%)
Mar 11, 2021 3.846 3.891 3.710 3.874 40,642 +0.09(+2.40%)
Mar 10, 2021 3.682 3.795 3.670 3.784 49,784 +0.19(+5.20%)
Mar 09, 2021 3.602 3.795 3.534 3.597 28,817 +0.11(+3.08%)
Mar 08, 2021 3.568 3.670 3.489 3.489 22,170 -0.10(-2.69%)
Mar 05, 2021 3.648 3.736 3.223 3.585 87,567 -0.03(-0.78%)
Mar 04, 2021 3.721 3.867 3.399 3.614 35,267 -0.07(-1.85%)
Mar 03, 2021 3.823 3.908 3.642 3.682 55,107 -0.19(-4.83%)
Mar 02, 2021 3.682 3.948 3.614 3.869 128,325 +0.20(+5.40%)
Mar 01, 2021 3.710 3.710 3.512 3.670 24,902 +0.20(+5.88%)
Feb 26, 2021 3.523 3.588 3.331 3.466 23,833 -0.05(-1.29%)
Feb 25, 2021 3.665 3.897 3.512 3.512 187,985 -0.11(-3.13%)
Feb 24, 2021 3.534 3.631 3.348 3.625 38,240 +0.33(+10.15%)
Feb 23, 2021 3.497 3.497 3.127 3.291 48,178 -0.25(-7.19%)
Feb 22, 2021 3.563 3.563 3.444 3.546 54,378 +0.10(+2.79%)
Feb 19, 2021 3.314 3.602 3.314 3.450 111,401 +0.28(+8.94%)
Feb 18, 2021 3.229 3.393 3.087 3.166 59,109 -0.02(-0.71%)
Feb 17, 2021 3.251 3.382 3.115 3.189 93,365 -0.20(-6.01%)
Feb 16, 2021 3.348 3.670 3.240 3.393 343,665 -0.07(-1.96%)
Feb 12, 2021 2.826 3.818 2.826 3.461 367,042 +0.61(+21.51%)
Feb 11, 2021 2.826 2.883 2.809 2.848 55,548 +0.07(+2.42%)
Feb 10, 2021 2.996 2.996 2.775 2.781 46,599 -0.18(-5.94%)
Feb 09, 2021 2.928 3.002 2.702 2.957 50,829 -0.09(-2.97%)
Feb 08, 2021 2.889 3.240 2.809 3.047 133,773 +0.13(+4.36%)
Feb 05, 2021 2.832 2.979 2.736 2.920 39,723 +0.09(+3.10%)
Feb 04, 2021 2.866 2.877 2.753 2.832 14,709 -0.06(-1.96%)
Feb 03, 2021 2.838 2.937 2.764 2.889 26,211 +0.02(+0.78%)
Feb 02, 2021 2.804 2.898 2.718 2.866 14,604 +0.01(+0.21%)
Feb 01, 2021 2.832 2.982 2.804 2.860 24,746 -0.01(-0.20%)
Jan 29, 2021 2.753 3.620 2.691 2.866 258,112 +0.13(+4.60%)
Jan 28, 2021 2.691 2.747 2.691 2.740 21,932 +0.10(+3.80%)
Jan 27, 2021 2.691 2.758 2.628 2.640 16,203 -0.12(-4.31%)
Jan 26, 2021 2.832 2.832 2.741 2.758 19,090 -0.02(-0.61%)
Jan 25, 2021 2.753 2.832 2.662 2.775 24,992 -0.02(-0.61%)
Jan 22, 2021 2.832 2.832 2.696 2.792 13,241 -0.10(-3.33%)
Jan 21, 2021 2.860 2.945 2.849 2.889 4,429 -0.07(-2.30%)
Jan 20, 2021 2.832 2.991 2.781 2.957 60,373 +0.28(+10.36%)
Jan 19, 2021 2.832 2.832 2.657 2.679 36,709 -0.15(-5.40%)
Jan 15, 2021 2.945 2.945 2.832 2.832 8,474 -0.08(-2.91%)
Jan 14, 2021 2.991 3.099 2.917 2.917 31,056 -0.03(-0.96%)
Jan 13, 2021 3.002 3.002 2.945 2.945 61,180 -0.11(-3.70%)
Jan 12, 2021 2.957 3.381 2.804 3.059 189,329 +0.27(+9.53%)
Jan 11, 2021 2.781 3.036 2.668 2.792 98,442 -0.12(-4.09%)
Jan 08, 2021 2.832 2.945 2.691 2.911 51,198 -0.08(-2.65%)
Jan 07, 2021 2.730 3.042 2.526 2.991 48,880 +0.15(+5.39%)
Jan 06, 2021 2.906 2.928 2.787 2.838 17,884 -0.02(-0.79%)
Jan 05, 2021 2.662 2.945 2.581 2.860 131,983 +0.17(+6.13%)
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.