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

Grindrod Shipping Holdings Ltd (NQ: GRIN )

13.79 -0.05 (-0.36%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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 28, 2018 4.248 4.395 4.192 4.276 20,479 +0.00(+0.03%)
Sep 27, 2018 4.163 4.503 4.135 4.275 62,905 +0.12(+2.83%)
Sep 26, 2018 4.333 4.361 3.925 4.158 101,904 -0.09(-2.04%)
Sep 25, 2018 4.205 5.647 4.069 4.244 172,506 +0.14(+3.34%)
Sep 24, 2018 4.158 4.158 4.107 4.107 1,474 -0.03(-0.69%)
Sep 21, 2018 4.135 4.141 4.022 4.135 19,949 -0.30(-6.82%)
Sep 20, 2018 4.192 4.437 4.101 4.437 3,781 +0.26(+6.17%)
Sep 19, 2018 4.254 4.679 4.090 4.180 6,910 -0.07(-1.74%)
Sep 18, 2018 4.526 4.526 4.254 4.254 11,242 -0.16(-3.72%)
Sep 17, 2018 4.531 4.531 4.418 4.418 6,904 -0.11(-2.50%)
Sep 14, 2018 4.548 4.563 4.531 4.531 6,532 -0.03(-0.74%)
Sep 13, 2018 4.588 4.628 4.565 4.565 3,345 +0.00(+0.00%)
Sep 12, 2018 4.571 4.883 4.531 4.565 8,110 -0.01(-0.12%)
Sep 11, 2018 4.717 4.744 4.571 4.571 4,166 -0.24(-5.06%)
Sep 10, 2018 4.928 4.928 4.815 4.815 4,244 -0.04(-0.82%)
Sep 07, 2018 4.531 4.956 4.531 4.854 2,648 +0.52(+12.03%)
Sep 06, 2018 4.333 4.477 4.333 4.333 7,785 +0.03(+0.66%)
Sep 05, 2018 4.475 4.526 4.265 4.305 15,848 -0.27(-5.82%)
Sep 04, 2018 5.081 5.081 4.571 4.571 15,546 -0.41(-8.26%)
Aug 31, 2018 4.983 4.983 4.983 0 +0.17(+3.49%)
Aug 30, 2018 4.917 5.120 4.707 4.815 70,043 -0.75(-13.44%)
Aug 29, 2018 5.239 5.891 4.956 5.562 42,351 +0.18(+3.37%)
Aug 28, 2018 5.381 5.409 4.866 5.381 15,809 -0.06(-1.04%)
Aug 27, 2018 5.245 5.511 5.047 5.438 17,096 +0.06(+1.05%)
Aug 24, 2018 5.296 5.534 5.137 5.381 20,656 +0.17(+3.18%)
Aug 23, 2018 5.126 5.375 5.098 5.215 20,852 -0.08(-1.55%)
Aug 22, 2018 5.523 5.608 4.849 5.297 46,414 -0.23(-4.08%)
Aug 21, 2018 6.027 6.202 5.438 5.523 115,816 -1.05(-15.95%)
Aug 20, 2018 5.296 9.063 5.296 6.570 255,660 +1.53(+30.34%)
Aug 17, 2018 4.911 5.041 4.883 5.041 6,885 +0.11(+2.30%)
Aug 16, 2018 4.922 4.928 4.922 4.928 882 -0.06(-1.14%)
Aug 15, 2018 4.922 4.984 4.922 4.984 2,536 -0.08(-1.65%)
Aug 14, 2018 5.068 5.068 5.068 5.068 393 -0.18(-3.38%)
Aug 13, 2018 5.085 5.245 5.085 5.245 9,357 +0.15(+2.89%)
Aug 10, 2018 5.098 5.098 5.098 5.098 529 -0.34(-6.25%)
Aug 09, 2018 5.438 5.438 5.438 5.438 402 -0.01(-0.21%)
Aug 08, 2018 5.449 5.449 5.449 130 +0.00(+0.00%)
Aug 07, 2018 5.381 5.466 5.381 5.449 3,274 +0.62(+12.78%)
Aug 06, 2018 5.415 5.426 4.832 4.832 2,941 -0.69(-12.42%)
Aug 03, 2018 5.449 5.517 5.449 5.517 1,588 -0.03(-0.61%)
Aug 02, 2018 5.511 5.551 5.466 5.551 1,553 -0.07(-1.21%)
Aug 01, 2018 5.653 5.653 5.613 5.619 3,541 -0.19(-3.22%)
Jul 31, 2018 5.834 5.834 5.806 5.806 1,500 -0.06(-1.06%)
Jul 30, 2018 5.862 5.891 5.806 5.868 6,786 -0.31(-4.95%)
Jul 27, 2018 6.140 6.208 6.083 6.174 28,071 -0.17(-2.68%)
Jul 24, 2018 6.344 6.344 6.344 0 +0.23(+3.70%)
Jul 23, 2018 6.401 6.452 6.401 6.117 2,026 -0.06(-1.01%)
Jul 20, 2018 6.259 6.270 5.817 6.180 5,559 -0.30(-4.63%)
Jul 19, 2018 6.514 6.514 6.480 6.480 1,408 +0.06(+0.94%)
Jul 18, 2018 6.625 6.740 6.420 6.420 2,344 -0.38(-5.55%)
Jul 16, 2018 6.797 6.797 6.797 15 +0.36(+5.63%)
Jul 12, 2018 6.435 6.435 6.435 0 -1.50(-18.86%)
Jul 11, 2018 8.100 8.213 7.930 7.930 529 +0.17(+2.19%)
Jul 10, 2018 9.006 9.063 7.760 7.760 5,435 -1.30(-14.38%)
Jul 09, 2018 9.912 9.912 9.063 9.063 3,744 +0.01(+0.06%)
Jul 06, 2018 9.091 9.091 9.057 9.057 2,713 +0.22(+2.50%)
Jul 05, 2018 7.987 8.836 7.987 8.836 1,138 +0.87(+10.95%)
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.