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 29, 2021 2.754 3.621 2.692 2.867 258,009 +0.13(+4.60%)
Jan 28, 2021 2.692 2.748 2.692 2.741 21,923 +0.10(+3.80%)
Jan 27, 2021 2.692 2.760 2.629 2.641 16,197 -0.12(-4.31%)
Jan 26, 2021 2.833 2.833 2.743 2.760 19,082 -0.02(-0.61%)
Jan 25, 2021 2.754 2.833 2.663 2.777 24,982 -0.02(-0.61%)
Jan 22, 2021 2.833 2.833 2.697 2.794 13,235 -0.10(-3.33%)
Jan 21, 2021 2.862 2.947 2.850 2.890 4,427 -0.07(-2.30%)
Jan 20, 2021 2.833 2.992 2.782 2.958 60,349 +0.28(+10.36%)
Jan 19, 2021 2.833 2.833 2.658 2.680 36,694 -0.15(-5.40%)
Jan 15, 2021 2.947 2.947 2.833 2.833 8,470 -0.08(-2.91%)
Jan 14, 2021 2.992 3.100 2.918 2.918 31,044 -0.03(-0.96%)
Jan 13, 2021 3.003 3.003 2.947 2.947 61,156 -0.11(-3.70%)
Jan 12, 2021 2.958 3.382 2.805 3.060 189,253 +0.27(+9.53%)
Jan 11, 2021 2.782 3.037 2.669 2.794 98,403 -0.12(-4.09%)
Jan 08, 2021 2.833 2.947 2.692 2.913 51,178 -0.08(-2.65%)
Jan 07, 2021 2.731 3.043 2.527 2.992 48,861 +0.15(+5.39%)
Jan 06, 2021 2.907 2.930 2.788 2.839 17,877 -0.02(-0.79%)
Jan 05, 2021 2.663 2.947 2.582 2.862 131,930 +0.17(+6.13%)
Jan 04, 2021 2.312 2.726 2.278 2.696 78,302 +0.32(+13.30%)
Dec 31, 2020 2.380 2.380 2.380 35,586 +0.17(+7.69%)
Dec 30, 2020 2.085 2.250 2.068 2.210 35,586 +0.14(+6.56%)
Dec 29, 2020 2.063 2.153 2.063 2.074 13,759 -0.05(-2.40%)
Dec 28, 2020 2.085 2.199 2.085 2.125 11,435 +0.07(+3.31%)
Dec 24, 2020 2.051 2.057 2.051 2.057 1,588 +0.01(+0.28%)
Dec 23, 2020 2.023 2.068 1.997 2.051 27,535 +0.07(+3.72%)
Dec 22, 2020 1.983 1.983 1.944 1.978 18,401 +0.01(+0.58%)
Dec 21, 2020 2.040 2.040 1.961 1.966 7,507 -0.05(-2.25%)
Dec 18, 2020 2.034 2.051 1.961 2.012 33,883 +0.04(+2.01%)
Dec 17, 2020 2.034 2.034 1.932 1.972 12,321 -0.06(-3.06%)
Dec 16, 2020 1.972 2.057 1.966 2.034 16,904 +0.01(+0.56%)
Dec 15, 2020 1.983 2.040 1.938 2.023 26,944 +0.12(+6.25%)
Dec 14, 2020 1.910 1.978 1.847 1.904 46,067 -0.06(-3.17%)
Dec 11, 2020 2.210 2.210 1.870 1.966 640,434 -0.20(-9.16%)
Dec 10, 2020 2.221 2.227 1.898 2.165 63,704 -0.10(-4.26%)
Dec 09, 2020 2.335 2.397 2.216 2.261 14,981 -0.01(-0.25%)
Dec 08, 2020 2.255 2.284 2.244 2.267 6,233 -0.09(-3.63%)
Dec 07, 2020 2.408 2.408 2.228 2.352 31,614 -0.09(-3.55%)
Dec 04, 2020 2.335 2.760 2.323 2.439 155,829 +0.04(+1.50%)
Dec 03, 2020 2.340 2.493 2.295 2.403 15,821 +0.10(+4.18%)
Dec 02, 2020 2.323 2.323 2.252 2.306 5,433 +0.01(+0.49%)
Dec 01, 2020 2.318 2.318 2.272 2.295 11,610 +0.09(+4.11%)
Nov 30, 2020 2.238 2.264 2.199 2.204 9,619 -0.05(-2.02%)
Nov 27, 2020 2.289 2.289 2.244 2.250 15,177 -0.04(-1.73%)
Nov 25, 2020 2.238 2.289 2.238 2.289 3,529 -0.02(-0.98%)
Nov 24, 2020 2.295 2.437 2.284 2.312 10,450 -0.01(-0.24%)
Nov 23, 2020 2.403 2.403 2.312 2.318 3,199 -0.01(-0.24%)
Nov 20, 2020 2.329 2.403 2.323 2.323 10,765 +0.09(+4.06%)
Nov 19, 2020 2.317 2.320 2.153 2.233 9,826 -0.09(-3.90%)
Nov 18, 2020 2.289 2.335 2.287 2.323 7,030 +0.05(+2.12%)
Nov 17, 2020 2.267 2.278 2.267 2.275 19,394 -0.00(-0.12%)
Nov 16, 2020 2.267 2.289 2.267 2.278 14,114 +0.07(+3.07%)
Nov 13, 2020 2.267 2.284 2.210 2.210 18,530 -0.06(-2.50%)
Nov 12, 2020 2.267 2.329 2.227 2.267 65,247 +0.05(+2.04%)
Nov 11, 2020 2.210 2.278 2.210 2.221 34,894 +0.03(+1.29%)
Nov 10, 2020 2.170 2.241 2.159 2.193 41,066 +0.02(+1.04%)
Nov 09, 2020 2.159 2.238 2.153 2.170 8,557 +0.06(+2.96%)
Nov 06, 2020 2.165 2.165 2.097 2.108 2,823 -0.03(-1.33%)
Nov 05, 2020 2.170 2.170 2.136 2.136 6,683 -0.03(-1.57%)
Nov 04, 2020 2.238 2.238 2.170 2.170 596 -0.04(-1.79%)
Nov 03, 2020 2.114 2.238 2.114 2.210 13,085 +0.08(+4.00%)
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.