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, 2019 3.683 3.791 3.678 3.678 1,764 -0.06(-1.67%)
Dec 26, 2019 3.740 3.740 3.740 0 +0.08(+2.33%)
Dec 24, 2019 3.797 3.797 3.655 540 -0.14(-3.73%)
Dec 23, 2019 3.848 3.848 3.683 3.797 12,598 +0.08(+2.29%)
Dec 20, 2019 3.683 3.712 3.683 3.712 882 +0.15(+4.16%)
Dec 19, 2019 3.609 3.609 3.485 3.563 2,437 -0.02(-0.50%)
Dec 18, 2019 3.462 3.581 3.462 3.581 5,694 -0.01(-0.16%)
Dec 17, 2019 3.632 3.717 3.513 3.587 11,470 -0.11(-2.91%)
Dec 16, 2019 3.945 3.945 3.683 3.695 4,898 +0.01(+0.31%)
Dec 13, 2019 3.627 3.695 3.615 3.683 7,588 +0.07(+2.04%)
Dec 12, 2019 3.683 3.712 3.530 3.610 14,162 -0.16(-4.21%)
Dec 11, 2019 3.780 3.836 3.725 3.768 8,979 -0.02(-0.60%)
Dec 10, 2019 3.933 3.933 3.791 3.791 39,100 -0.24(-6.04%)
Dec 09, 2019 3.859 4.071 3.859 4.035 8,700 +0.16(+4.25%)
Dec 06, 2019 3.884 3.884 3.859 3.870 529 -0.02(-0.44%)
Dec 05, 2019 3.755 3.899 3.755 3.887 16,532 -0.11(-2.69%)
Dec 04, 2019 4.019 4.019 3.967 3.995 9,344 +0.13(+3.24%)
Dec 03, 2019 3.887 3.887 3.683 3.869 13,129 -0.06(-1.61%)
Dec 02, 2019 3.808 3.948 3.802 3.933 22,765 -0.11(-2.84%)
Nov 29, 2019 3.848 4.057 3.848 4.048 18,706 +0.11(+2.78%)
Nov 27, 2019 3.813 3.989 3.813 3.938 12,529 +0.07(+1.91%)
Nov 26, 2019 3.887 3.974 3.814 3.865 28,280 -0.06(-1.44%)
Nov 25, 2019 3.853 3.972 3.825 3.921 49,672 -0.06(-1.42%)
Nov 22, 2019 3.972 3.995 3.955 3.978 22,589 -0.06(-1.48%)
Nov 21, 2019 4.052 4.106 4.038 4.038 13,103 +0.09(+2.38%)
Nov 20, 2019 3.876 4.080 3.876 3.944 22,693 -0.02(-0.43%)
Nov 19, 2019 3.910 3.961 3.904 3.961 10,493 +0.11(+2.90%)
Nov 18, 2019 3.967 3.967 3.845 3.849 9,482 -0.19(-4.69%)
Nov 15, 2019 4.023 4.129 4.006 4.039 30,706 +0.09(+2.26%)
Nov 14, 2019 3.853 3.986 3.825 3.950 30,244 +0.04(+1.01%)
Nov 13, 2019 3.967 4.023 3.910 3.910 36,170 -0.25(-5.99%)
Nov 12, 2019 3.859 4.165 3.763 4.159 30,082 +0.24(+5.99%)
Nov 11, 2019 3.930 3.966 3.904 3.924 13,985 -0.04(-1.07%)
Nov 08, 2019 3.825 4.052 3.757 3.967 51,001 +0.06(+1.60%)
Nov 07, 2019 4.018 4.086 3.882 3.904 24,576 -0.06(-1.57%)
Nov 06, 2019 4.178 4.178 3.967 3.967 10,798 -0.28(-6.67%)
Nov 05, 2019 3.938 4.250 3.893 4.250 38,408 +0.28(+6.99%)
Nov 04, 2019 4.250 4.250 3.950 3.972 62,045 -0.54(-12.05%)
Nov 01, 2019 3.740 4.516 3.740 4.516 65,825 +0.88(+24.34%)
Oct 31, 2019 3.904 3.904 3.632 3.632 38,805 -0.31(-7.77%)
Oct 30, 2019 3.921 4.029 3.921 3.938 35,185 -0.08(-2.11%)
Oct 29, 2019 4.171 4.171 3.881 4.023 27,071 -0.16(-3.79%)
Oct 28, 2019 3.740 4.192 3.740 4.182 77,284 +0.39(+10.15%)
Oct 25, 2019 3.625 3.824 3.604 3.797 72,531 +0.18(+5.02%)
Oct 24, 2019 3.570 3.706 3.570 3.615 71,614 -0.01(-0.31%)
Oct 23, 2019 3.343 3.666 3.326 3.627 122,838 +0.20(+5.96%)
Oct 22, 2019 3.241 3.508 3.241 3.423 38,067 -0.00(-0.12%)
Oct 21, 2019 3.111 3.427 3.071 3.427 41,350 +0.31(+9.95%)
Oct 18, 2019 3.116 3.124 3.051 3.117 27,177 +0.05(+1.66%)
Oct 17, 2019 3.054 3.162 3.015 3.066 40,086 -0.04(-1.17%)
Oct 16, 2019 3.012 3.122 3.012 3.102 42,089 +0.04(+1.37%)
Oct 15, 2019 3.168 3.173 3.060 3.060 25,749 -0.23(-6.90%)
Oct 14, 2019 3.015 3.287 3.015 3.287 33,774 +0.29(+9.85%)
Oct 11, 2019 3.094 3.117 2.992 2.992 43,060 -0.12(-4.00%)
Oct 10, 2019 3.026 3.224 3.026 3.117 2,737 +0.14(+4.56%)
Oct 09, 2019 3.117 3.309 2.981 2.981 31,084 -0.27(-8.36%)
Oct 08, 2019 2.986 3.299 2.986 3.253 10,890 +0.15(+4.75%)
Oct 07, 2019 3.060 3.105 2.958 3.105 21,364 +0.02(+0.55%)
Oct 04, 2019 3.060 3.105 3.060 3.088 13,941 +0.06(+2.06%)
Oct 03, 2019 2.941 3.173 2.941 3.026 9,353 +0.03(+1.14%)
Oct 02, 2019 2.935 2.992 2.873 2.992 1,367 +0.05(+1.54%)
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.