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 (%)
Mar 31, 2020 1.774 1.774 1.530 1.626 239,689 +0.31(+23.71%)
Mar 30, 2020 1.615 1.983 1.264 1.315 983,292 -0.31(-18.88%)
Mar 27, 2020 1.422 2.267 1.422 1.621 127,416 +0.08(+5.15%)
Mar 26, 2020 1.541 1.541 1.541 1.541 827 +0.01(+0.74%)
Mar 25, 2020 1.456 1.581 1.213 1.530 15,459 -0.10(-6.25%)
Mar 24, 2020 1.513 1.638 1.502 1.632 5,911 +0.21(+14.56%)
Mar 23, 2020 1.360 1.479 1.360 1.425 3,706 -0.19(-11.79%)
Mar 20, 2020 1.507 1.616 1.476 1.615 9,176 +0.03(+1.79%)
Mar 19, 2020 1.478 1.587 1.463 1.587 25,463 +0.14(+9.80%)
Mar 18, 2020 1.496 1.553 1.408 1.445 50,015 -0.14(-8.93%)
Mar 17, 2020 1.615 1.700 1.587 1.587 6,309 -0.11(-6.67%)
Mar 16, 2020 2.108 2.108 1.686 1.700 9,632 -0.06(-3.54%)
Mar 13, 2020 1.904 1.904 1.742 1.762 14,647 +0.03(+1.63%)
Mar 12, 2020 1.830 1.830 1.677 1.734 21,703 -0.31(-15.00%)
Mar 11, 2020 2.102 2.176 2.040 2.040 12,273 -0.13(-6.01%)
Mar 10, 2020 2.199 2.199 2.170 1,325 -0.03(-1.29%)
Mar 09, 2020 2.165 2.199 1.927 2.199 15,694 -0.08(-3.72%)
Mar 06, 2020 2.284 2.284 2.284 2.284 3,706 -0.13(-5.40%)
Mar 05, 2020 2.437 2.437 2.414 2.414 575 -0.02(-0.70%)
Mar 04, 2020 2.431 2.431 2.431 125 +0.00(+0.00%)
Mar 03, 2020 2.431 2.437 2.431 2.431 8,830 +0.01(+0.33%)
Mar 02, 2020 2.437 2.437 2.386 2.423 4,323 -0.01(-0.44%)
Feb 28, 2020 2.420 2.437 2.352 2.434 22,236 -0.00(-0.12%)
Feb 27, 2020 2.550 2.550 2.335 2.437 18,097 -0.20(-7.53%)
Feb 26, 2020 2.663 2.686 2.550 2.635 32,845 -0.06(-2.11%)
Feb 25, 2020 2.663 2.714 2.663 2.692 13,888 -0.06(-2.06%)
Feb 24, 2020 2.720 2.791 2.677 2.748 11,598 -0.03(-1.02%)
Feb 21, 2020 2.737 2.777 2.692 2.777 15,000 +0.08(+3.16%)
Feb 20, 2020 2.720 2.720 2.692 2.692 1,593 -0.03(-1.04%)
Feb 19, 2020 2.833 2.833 2.714 2.720 8,597 -0.10(-3.42%)
Feb 18, 2020 2.709 2.822 2.703 2.816 10,283 -0.06(-1.97%)
Feb 14, 2020 2.969 2.969 2.833 2.873 17,294 -0.13(-4.34%)
Feb 13, 2020 2.969 3.009 2.969 3.003 15,829 +0.00(+0.00%)
Feb 12, 2020 2.992 3.009 2.947 3.003 22,084 +0.06(+1.92%)
Feb 11, 2020 2.941 2.975 2.913 2.947 12,003 +0.00(+0.00%)
Feb 10, 2020 2.947 2.947 2.947 2.947 1,941 -0.01(-0.19%)
Feb 07, 2020 2.992 3.032 2.947 2.952 18,883 -0.05(-1.70%)
Feb 06, 2020 2.964 3.173 2.947 3.003 44,473 +0.00(+0.00%)
Feb 05, 2020 2.947 3.060 2.930 3.003 20,169 +0.04(+1.34%)
Feb 04, 2020 2.952 3.145 2.947 2.964 6,836 -0.32(-9.67%)
Feb 03, 2020 3.117 3.281 3.083 3.281 6,785 +0.11(+3.39%)
Jan 31, 2020 3.236 3.825 3.145 3.173 21,883 -0.20(-5.88%)
Jan 30, 2020 3.394 3.508 3.372 3.372 5,043 -0.01(-0.33%)
Jan 29, 2020 3.383 3.383 3.383 3.383 375 -0.05(-1.32%)
Jan 28, 2020 3.457 3.457 3.428 3.428 1,764 +0.03(+0.83%)
Jan 27, 2020 3.485 3.513 3.230 3.400 26,559 -0.28(-7.69%)
Jan 24, 2020 3.610 3.683 3.610 3.683 2,470 +0.00(+0.00%)
Jan 23, 2020 3.683 3.734 3.581 3.683 15,242 -0.11(-2.99%)
Jan 22, 2020 3.678 3.797 3.678 3.797 5,709 -0.05(-1.33%)
Jan 21, 2020 3.751 3.848 3.712 3.848 16,115 -0.01(-0.15%)
Jan 17, 2020 3.729 3.909 3.729 3.853 35,824 -0.03(-0.78%)
Jan 16, 2020 3.797 3.883 3.712 3.883 6,850 +0.00(+0.05%)
Jan 13, 2020 3.882 3.882 3.882 0 -0.17(-4.19%)
Jan 10, 2020 4.137 4.137 4.052 4.052 12,882 -0.03(-0.69%)
Jan 09, 2020 4.074 4.080 4.074 4.080 970 +0.11(+2.86%)
Jan 08, 2020 3.825 3.972 3.825 3.967 7,694 +0.08(+2.19%)
Jan 07, 2020 3.825 3.899 3.825 3.882 5,470 -0.08(-2.14%)
Jan 06, 2020 3.967 4.029 3.967 3.967 3,225 -0.10(-2.51%)
Jan 03, 2020 3.870 4.069 3.825 4.068 9,353 +0.21(+5.50%)
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.