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

Grindrod Shipping Holdings Ltd (NQ: GRIN )

14.20 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 15, 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 29, 2019 3.195 3.387 3.177 3.232 18,570 +0.07(+2.15%)
Mar 28, 2019 3.183 3.208 3.158 3.164 41,188 +0.13(+4.29%)
Mar 27, 2019 3.245 3.387 3.034 3.034 106,890 -0.19(-5.95%)
Mar 26, 2019 3.257 3.319 3.220 3.226 9,958 +0.00(+0.00%)
Mar 25, 2019 3.220 3.236 3.220 3.226 12,156 -0.07(-2.07%)
Mar 22, 2019 3.202 3.294 3.202 3.294 7,589 -0.02(-0.56%)
Mar 20, 2019 3.313 3.313 3.313 0 +0.07(+2.10%)
Mar 19, 2019 3.232 3.313 3.232 3.245 16,645 -0.09(-2.78%)
Mar 18, 2019 3.220 3.338 3.220 3.338 9,695 +0.07(+2.28%)
Mar 15, 2019 3.208 3.341 3.208 3.263 84,133 -0.01(-0.38%)
Mar 14, 2019 3.232 3.276 3.232 3.276 7,055 +0.02(+0.57%)
Mar 13, 2019 3.226 3.350 3.220 3.257 13,884 -0.18(-5.19%)
Mar 12, 2019 3.462 3.462 3.245 3.436 27,885 +0.05(+1.61%)
Mar 11, 2019 3.561 3.567 3.381 3.381 15,425 +0.01(+0.18%)
Mar 08, 2019 3.375 3.431 3.332 3.375 29,228 -0.04(-1.27%)
Mar 07, 2019 3.406 3.524 3.356 3.418 17,617 -0.02(-0.54%)
Mar 06, 2019 3.375 3.579 3.363 3.437 18,601 -0.15(-4.31%)
Mar 05, 2019 3.437 3.595 3.375 3.592 51,392 +0.09(+2.65%)
Mar 04, 2019 3.474 3.709 3.418 3.499 42,898 +0.00(+0.00%)
Mar 01, 2019 3.394 3.505 3.375 3.499 25,030 -0.09(-2.59%)
Feb 28, 2019 3.592 3.839 3.592 3.592 32,090 +0.21(+6.23%)
Feb 27, 2019 3.387 3.517 3.381 3.381 1,611 -0.06(-1.62%)
Feb 26, 2019 3.555 3.555 3.393 3.437 21,202 -0.05(-1.56%)
Feb 25, 2019 3.635 3.672 3.437 3.491 22,092 +0.02(+0.68%)
Feb 22, 2019 3.530 3.654 3.468 3.468 17,117 +0.00(+0.00%)
Feb 21, 2019 3.455 3.560 3.424 3.468 51,155 -0.27(-7.28%)
Feb 20, 2019 3.449 3.765 3.416 3.740 22,882 +0.19(+5.23%)
Feb 19, 2019 3.511 3.592 3.455 3.555 12,171 -0.32(-8.31%)
Feb 15, 2019 3.691 3.895 3.691 3.877 645 +0.04(+0.97%)
Feb 13, 2019 3.839 3.839 3.839 0 +0.15(+4.20%)
Feb 12, 2019 3.691 3.734 3.685 3.685 7,751 -0.09(-2.30%)
Feb 11, 2019 3.771 3.771 3.771 3.771 1,873 -0.01(-0.16%)
Feb 08, 2019 3.771 3.777 3.771 3.777 22,123 -0.01(-0.33%)
Feb 07, 2019 3.777 3.790 3.777 3.790 12,290 -0.01(-0.16%)
Feb 05, 2019 3.796 3.796 3.796 0 -0.23(-5.69%)
Feb 04, 2019 4.025 4.242 4.025 4.025 1,945 +0.06(+1.56%)
Feb 01, 2019 3.969 3.969 3.963 3.963 968 -0.06(-1.54%)
Jan 31, 2019 4.121 4.121 3.963 4.025 5,196 +0.01(+0.31%)
Jan 30, 2019 3.846 4.149 3.846 4.013 2,808 +0.11(+2.86%)
Jan 29, 2019 4.180 4.180 3.901 3.901 1,819 -0.33(-7.74%)
Jan 28, 2019 4.254 4.304 4.025 4.229 32,046 +0.51(+13.81%)
Jan 25, 2019 4.378 4.378 3.716 3.716 2,260 -0.53(-12.41%)
Jan 24, 2019 4.242 4.242 4.242 4.242 285 -0.01(-0.29%)
Jan 23, 2019 4.236 4.335 4.236 4.254 3,638 +0.23(+5.69%)
Jan 22, 2019 4.025 4.025 4.025 4.025 1,958 +0.00(+0.00%)
Jan 17, 2019 4.025 4.025 4.025 0 -0.16(-3.84%)
Jan 16, 2019 3.971 4.199 3.938 4.186 5,484 +0.12(+2.89%)
Jan 15, 2019 4.068 4.068 4.068 3 +0.00(+0.00%)
Jan 14, 2019 4.007 4.211 4.007 4.068 3,408 +0.11(+2.66%)
Jan 11, 2019 3.963 3.963 3.963 79 +0.00(+0.00%)
Jan 10, 2019 3.777 3.994 3.722 3.963 11,197 +0.25(+6.67%)
Jan 09, 2019 3.722 3.821 3.716 3.716 9,243 -0.33(-8.12%)
Jan 08, 2019 3.901 4.044 3.901 4.044 1,805 +0.14(+3.65%)
Jan 07, 2019 3.901 3.901 3.901 3.901 3,003 +0.17(+4.48%)
Jan 04, 2019 3.759 3.759 3.734 3.734 807 +0.02(+0.50%)
Jan 03, 2019 3.468 3.808 3.375 3.716 6,204 -0.06(-1.64%)
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.