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

Grindrod Shipping Holdings Ltd (NQ: GRIN )

13.67 +0.03 (+0.22%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 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 (%)
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 8.250 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%)
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.