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 +0.23 (+1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Aug 31, 2018 4.985 4.985 4.985 0 +0.17(+3.49%)
Aug 30, 2018 4.918 5.122 4.709 4.816 70,015 -0.75(-13.44%)
Aug 29, 2018 5.241 5.893 4.958 5.564 42,335 +0.18(+3.37%)
Aug 28, 2018 5.383 5.411 4.867 5.383 15,803 -0.06(-1.04%)
Aug 27, 2018 5.247 5.513 5.049 5.440 17,090 +0.06(+1.05%)
Aug 24, 2018 5.298 5.536 5.139 5.383 20,647 +0.17(+3.18%)
Aug 23, 2018 5.128 5.377 5.100 5.217 20,843 -0.08(-1.55%)
Aug 22, 2018 5.525 5.610 4.850 5.299 46,395 -0.23(-4.08%)
Aug 21, 2018 6.029 6.205 5.440 5.525 115,770 -1.05(-15.95%)
Aug 20, 2018 5.298 9.066 5.298 6.573 255,557 +1.53(+30.34%)
Aug 17, 2018 4.913 5.043 4.884 5.043 6,882 +0.11(+2.30%)
Aug 16, 2018 4.924 4.930 4.924 4.930 882 -0.06(-1.14%)
Aug 15, 2018 4.924 4.986 4.924 4.986 2,535 -0.08(-1.65%)
Aug 14, 2018 5.070 5.070 5.070 5.070 393 -0.18(-3.38%)
Aug 13, 2018 5.087 5.247 5.087 5.247 9,353 +0.15(+2.89%)
Aug 10, 2018 5.100 5.100 5.100 5.100 529 -0.34(-6.25%)
Aug 09, 2018 5.440 5.440 5.440 5.440 402 -0.01(-0.21%)
Aug 08, 2018 5.451 5.451 5.451 130 +0.00(+0.00%)
Aug 07, 2018 5.383 5.468 5.383 5.451 3,273 +0.62(+12.78%)
Aug 06, 2018 5.417 5.428 4.833 4.833 2,940 -0.69(-12.42%)
Aug 03, 2018 5.451 5.519 5.451 5.519 1,588 -0.03(-0.61%)
Aug 02, 2018 5.513 5.553 5.468 5.553 1,552 -0.07(-1.21%)
Aug 01, 2018 5.655 5.655 5.615 5.621 3,540 -0.19(-3.22%)
Jul 31, 2018 5.836 5.836 5.808 5.808 1,500 -0.06(-1.06%)
Jul 30, 2018 5.865 5.893 5.808 5.870 6,783 -0.31(-4.95%)
Jul 27, 2018 6.142 6.210 6.086 6.176 28,059 -0.17(-2.68%)
Jul 24, 2018 6.346 6.346 6.346 0 +0.23(+3.70%)
Jul 23, 2018 6.403 6.454 6.403 6.120 2,025 -0.06(-1.01%)
Jul 20, 2018 6.261 6.273 5.820 6.182 5,557 -0.30(-4.63%)
Jul 19, 2018 6.516 6.516 6.482 6.482 1,408 +0.06(+0.94%)
Jul 18, 2018 6.627 6.743 6.422 6.422 2,343 -0.38(-5.55%)
Jul 16, 2018 6.800 6.800 6.800 15 +0.36(+5.63%)
Jul 12, 2018 6.437 6.437 6.437 0 -1.50(-18.86%)
Jul 11, 2018 8.103 8.216 7.933 7.933 529 +0.17(+2.19%)
Jul 10, 2018 9.010 9.066 7.763 7.763 5,433 -1.30(-14.37%)
Jul 09, 2018 9.916 9.916 9.066 9.066 3,743 +0.01(+0.06%)
Jul 06, 2018 9.095 9.095 9.061 9.061 2,712 +0.22(+2.50%)
Jul 05, 2018 7.990 8.840 7.990 8.840 1,138 +0.87(+10.95%)
Jul 02, 2018 7.967 7.967 7.967 0 -2.12(-21.01%)
Jun 29, 2018 7.678 10.09 7.678 10.09 1,468 +1.93(+23.61%)
Jun 28, 2018 11.28 11.28 8.160 8.160 767 -3.12(-27.64%)
Jun 27, 2018 11.43 11.62 11.28 11.28 1,517 +3.63(+47.41%)
Jun 26, 2018 7.451 7.650 7.451 7.650 2,276 -1.13(-12.90%)
Jun 25, 2018 6.148 8.783 5.413 8.783 12,393 -0.85(-8.82%)
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.