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, 2021 9.844 10.01 9.040 9.199 386,352 -1.05(-10.23%)
Aug 30, 2021 8.938 10.43 8.847 10.25 467,960 +1.51(+17.24%)
Aug 27, 2021 8.496 8.842 8.496 8.740 187,733 +0.39(+4.68%)
Aug 26, 2021 8.394 8.496 8.230 8.349 159,598 -0.18(-2.06%)
Aug 25, 2021 8.355 8.734 8.140 8.525 317,624 +0.28(+3.44%)
Aug 24, 2021 7.828 8.326 7.828 8.241 244,786 +0.48(+6.20%)
Aug 23, 2021 7.171 8.173 7.110 7.760 370,846 +0.89(+13.04%)
Aug 20, 2021 6.661 7.018 6.542 6.865 175,278 +0.14(+2.11%)
Aug 19, 2021 7.029 7.250 6.514 6.723 203,345 -0.40(-5.57%)
Aug 18, 2021 7.194 7.363 6.888 7.120 150,642 -0.01(-0.08%)
Aug 17, 2021 6.973 7.194 6.797 7.126 309,046 -0.01(-0.16%)
Aug 16, 2021 6.446 7.137 6.350 7.137 262,289 +0.73(+11.31%)
Aug 13, 2021 6.350 6.548 6.276 6.412 94,203 +0.04(+0.62%)
Aug 12, 2021 6.423 6.531 6.321 6.372 55,123 -0.05(-0.79%)
Aug 11, 2021 6.435 6.587 6.363 6.423 87,615 +0.01(+0.18%)
Aug 10, 2021 6.327 6.684 6.242 6.412 63,851 +0.03(+0.53%)
Aug 09, 2021 6.672 6.780 6.236 6.378 64,257 -0.28(-4.25%)
Aug 06, 2021 6.627 6.684 6.440 6.661 73,166 -0.02(-0.34%)
Aug 05, 2021 6.570 6.797 6.392 6.684 90,466 +0.10(+1.55%)
Aug 04, 2021 6.157 6.660 6.004 6.582 202,208 +0.40(+6.51%)
Aug 03, 2021 6.095 6.276 5.959 6.180 98,612 +0.01(+0.18%)
Aug 02, 2021 6.078 6.276 5.902 6.168 176,754 +0.01(+0.09%)
Jul 30, 2021 5.879 6.384 5.879 6.163 155,073 +0.23(+3.92%)
Jul 29, 2021 5.783 6.032 5.783 5.930 81,554 +0.24(+4.28%)
Jul 28, 2021 5.528 5.851 5.444 5.687 88,074 +0.10(+1.72%)
Jul 27, 2021 5.568 5.832 5.268 5.591 164,448 +0.02(+0.41%)
Jul 26, 2021 5.732 5.930 5.426 5.568 170,532 -0.18(-3.06%)
Jul 23, 2021 5.959 5.964 5.664 5.744 109,514 -0.19(-3.24%)
Jul 22, 2021 6.010 6.163 5.830 5.936 94,133 +0.03(+0.48%)
Jul 21, 2021 5.387 6.174 5.387 5.908 226,300 +0.61(+11.43%)
Jul 20, 2021 5.721 5.780 5.115 5.302 254,761 -0.25(-4.59%)
Jul 19, 2021 5.687 5.998 5.098 5.557 506,793 -0.05(-0.91%)
Jul 16, 2021 6.418 6.740 5.296 5.608 492,466 -0.70(-11.05%)
Jul 15, 2021 6.576 6.899 6.231 6.304 233,409 -0.20(-3.13%)
Jul 14, 2021 6.905 7.063 6.457 6.508 266,035 -0.31(-4.49%)
Jul 13, 2021 7.216 7.346 6.723 6.814 312,836 -0.72(-9.55%)
Jul 12, 2021 6.990 7.703 6.905 7.533 886,059 +0.76(+11.20%)
Jul 09, 2021 6.939 6.961 6.661 6.774 227,818 -0.25(-3.55%)
Jul 08, 2021 6.276 7.352 6.268 7.024 489,170 +0.58(+9.06%)
Jul 07, 2021 6.401 6.503 6.231 6.440 156,383 +0.12(+1.97%)
Jul 06, 2021 6.231 6.604 6.125 6.316 543,953 +0.36(+5.99%)
Jul 02, 2021 5.953 6.123 5.845 5.959 102,178 +0.01(+0.10%)
Jul 01, 2021 6.242 6.287 5.794 5.953 137,567 -0.22(-3.58%)
Jun 30, 2021 6.174 6.259 6.032 6.174 74,015 +0.08(+1.30%)
Jun 29, 2021 6.061 6.095 5.992 6.095 76,787 -0.07(-1.10%)
Jun 28, 2021 6.219 6.219 6.027 6.163 125,873 -0.05(-0.82%)
Jun 25, 2021 6.265 6.265 6.061 6.214 134,359 -0.05(-0.72%)
Jun 24, 2021 6.259 6.284 5.988 6.259 194,880 -0.02(-0.27%)
Jun 23, 2021 5.953 6.344 5.896 6.276 179,174 +0.33(+5.52%)
Jun 22, 2021 5.942 5.976 5.642 5.947 131,040 -0.09(-1.50%)
Jun 21, 2021 6.140 6.299 5.910 6.038 136,910 -0.25(-3.96%)
Jun 18, 2021 6.452 6.452 5.902 6.287 173,516 -0.16(-2.55%)
Jun 17, 2021 6.259 6.595 6.106 6.452 283,863 +0.15(+2.34%)
Jun 16, 2021 6.123 6.486 6.123 6.304 226,798 +0.10(+1.64%)
Jun 15, 2021 6.344 6.344 5.919 6.202 261,473 -0.03(-0.45%)
Jun 14, 2021 6.123 6.729 5.998 6.231 488,049 +0.31(+5.26%)
Jun 11, 2021 5.619 6.245 5.591 5.919 490,104 +0.33(+5.98%)
Jun 10, 2021 4.984 5.624 4.928 5.585 525,069 +0.55(+10.91%)
Jun 09, 2021 4.843 5.089 4.764 5.035 152,807 +0.25(+5.21%)
Jun 08, 2021 4.871 4.905 4.730 4.786 148,854 -0.25(-4.95%)
Jun 07, 2021 4.792 5.081 4.684 5.035 99,284 +0.29(+6.09%)
Jun 04, 2021 4.707 4.752 4.690 4.747 35,734 +0.04(+0.84%)
Jun 03, 2021 4.730 4.803 4.707 4.707 88,423 -0.06(-1.19%)
Jun 02, 2021 4.717 4.880 4.713 4.764 48,893 -0.03(-0.71%)
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.