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

Grindrod Shipping Holdings Ltd (NQ: GRIN )

13.72 +0.11 (+0.81%)
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 30, 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 (%)
Nov 30, 2021 8.366 8.644 8.171 8.445 470,790 -0.01(-0.13%)
Nov 29, 2021 8.253 8.610 8.145 8.457 469,612 +0.24(+2.89%)
Nov 26, 2021 7.862 8.264 7.845 8.219 337,936 -0.12(-1.49%)
Nov 24, 2021 7.936 8.525 7.936 8.343 342,622 +0.33(+4.17%)
Nov 23, 2021 7.958 8.275 7.856 8.009 291,767 +0.04(+0.50%)
Nov 22, 2021 8.066 8.275 7.800 7.970 423,048 -0.11(-1.40%)
Nov 19, 2021 7.975 8.241 7.773 8.083 284,555 +0.11(+1.42%)
Nov 18, 2021 8.168 8.060 7.941 7.970 397,215 +0.29(+3.84%)
Nov 17, 2021 7.732 7.987 7.552 7.675 348,098 +0.06(+0.82%)
Nov 16, 2021 7.788 7.811 7.448 7.613 309,611 -0.28(-3.52%)
Nov 15, 2021 8.349 8.365 7.828 7.890 366,431 -0.32(-3.86%)
Nov 12, 2021 8.043 8.241 8.043 8.207 169,790 +0.16(+2.04%)
Nov 11, 2021 8.122 8.377 7.930 8.043 197,503 -0.01(-0.14%)
Nov 10, 2021 7.845 8.054 362,093 -0.02(-0.21%)
Nov 09, 2021 7.788 8.111 7.647 8.071 299,862 +0.26(+3.34%)
Nov 08, 2021 7.647 7.919 7.579 7.811 414,754 +0.16(+2.15%)
Nov 05, 2021 7.426 7.749 7.425 7.647 269,822 +0.10(+1.28%)
Nov 04, 2021 7.658 7.658 7.454 7.550 197,372 +0.01(+0.15%)
Nov 03, 2021 7.363 7.709 7.267 7.539 198,884 +0.07(+0.91%)
Nov 02, 2021 7.817 7.817 7.301 7.471 362,571 -0.34(-4.35%)
Nov 01, 2021 8.004 8.049 7.686 7.811 324,331 -0.18(-2.20%)
Oct 29, 2021 8.151 8.199 7.890 7.987 330,383 -0.25(-3.09%)
Oct 28, 2021 8.021 8.423 7.992 8.241 289,899 +0.37(+4.68%)
Oct 27, 2021 8.083 8.083 7.788 7.873 285,844 -0.39(-4.73%)
Oct 26, 2021 8.700 8.264 299,217 -0.33(-3.89%)
Oct 25, 2021 8.355 8.665 8.298 8.598 196,449 +0.20(+2.43%)
Oct 22, 2021 8.479 8.479 8.179 8.394 313,903 -0.11(-1.33%)
Oct 21, 2021 8.802 8.802 8.389 8.508 275,039 -0.41(-4.63%)
Oct 20, 2021 8.944 9.159 8.672 8.921 184,843 +0.01(+0.06%)
Oct 19, 2021 8.870 9.187 8.830 8.915 392,728 +0.20(+2.27%)
Oct 18, 2021 8.173 8.763 8.173 8.717 307,289 +0.56(+6.87%)
Oct 15, 2021 8.043 8.213 8.004 8.156 234,515 +0.21(+2.64%)
Oct 14, 2021 8.247 8.321 7.851 7.947 510,250 -0.22(-2.70%)
Oct 13, 2021 8.258 8.292 8.004 8.168 198,460 -0.07(-0.89%)
Oct 12, 2021 8.253 8.257 8.083 8.241 294,006 +0.03(+0.34%)
Oct 11, 2021 8.179 8.441 8.117 8.213 316,531 +0.13(+1.61%)
Oct 08, 2021 8.428 8.553 7.924 8.083 371,835 -0.24(-2.86%)
Oct 07, 2021 8.604 8.671 7.930 8.321 635,404 -0.22(-2.59%)
Oct 06, 2021 8.604 8.666 8.304 8.542 554,773 -0.18(-2.08%)
Oct 05, 2021 8.536 8.836 8.491 8.723 394,338 +0.33(+3.98%)
Oct 04, 2021 8.881 8.981 8.213 8.389 698,612 -0.45(-5.06%)
Oct 01, 2021 8.780 8.981 8.655 8.836 480,203 +0.10(+1.17%)
Sep 30, 2021 8.734 8.870 8.386 8.734 387,359 +0.12(+1.45%)
Sep 29, 2021 8.462 8.717 8.349 8.610 483,616 +0.15(+1.74%)
Sep 28, 2021 8.638 8.819 8.066 8.462 940,085 -0.17(-1.97%)
Sep 27, 2021 8.723 8.949 8.525 8.632 787,205 -0.09(-1.04%)
Sep 24, 2021 9.114 9.216 8.706 8.723 377,636 -0.44(-4.82%)
Sep 23, 2021 8.966 9.612 8.655 9.165 1,863,255 +0.27(+3.06%)
Sep 22, 2021 9.471 9.912 8.751 8.893 808,559 -0.45(-4.85%)
Sep 21, 2021 9.369 9.572 9.148 9.346 391,229 +0.14(+1.54%)
Sep 20, 2021 9.584 9.850 9.063 9.204 1,001,227 -1.22(-11.68%)
Sep 17, 2021 10.34 10.46 9.837 10.42 312,651 +0.05(+0.49%)
Sep 16, 2021 10.86 11.04 10.29 10.37 492,030 -0.43(-3.98%)
Sep 15, 2021 9.929 10.94 9.929 10.80 627,121 +0.96(+9.72%)
Sep 14, 2021 9.856 10.21 9.442 9.844 390,706 +0.08(+0.87%)
Sep 13, 2021 9.459 9.912 9.399 9.759 479,472 +0.37(+3.98%)
Sep 10, 2021 9.912 9.912 9.244 9.386 451,435 -0.47(-4.77%)
Sep 09, 2021 9.776 10.04 9.660 9.856 342,738 +0.07(+0.69%)
Sep 08, 2021 10.59 10.59 9.408 9.788 483,997 -0.61(-5.83%)
Sep 07, 2021 10.44 10.88 10.25 10.39 689,912 -0.08(-0.81%)
Sep 03, 2021 9.941 10.91 9.629 10.48 610,105 +0.46(+4.58%)
Sep 02, 2021 9.533 10.02 9.488 10.02 226,787 +0.62(+6.57%)
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.