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

Grindrod Shipping Holdings Ltd (NQ: GRIN )

13.62 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 29, 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 (%)
Feb 28, 2022 15.23 15.85 14.55 14.68 1,349,832 -0.69(-4.50%)
Feb 25, 2022 13.94 15.69 14.84 15.37 1,760,173 +1.17(+8.27%)
Feb 24, 2022 12.95 14.28 12.91 14.20 1,011,987 -0.12(-0.83%)
Feb 23, 2022 13.76 14.43 13.24 14.32 1,537,406 +0.70(+5.16%)
Feb 22, 2022 12.68 13.68 12.30 13.61 1,200,999 +0.21(+1.56%)
Feb 18, 2022 13.41 0 -1.53(-10.25%)
Feb 17, 2022 12.98 15.19 12.82 14.94 2,459,370 +2.43(+19.38%)
Feb 16, 2022 12.15 12.60 11.89 12.51 776,897 +0.60(+5.00%)
Feb 15, 2022 12.03 12.45 11.08 11.92 736,919 -0.13(-1.09%)
Feb 14, 2022 11.47 12.41 11.45 12.05 747,051 +0.68(+5.97%)
Feb 11, 2022 10.92 12.85 10.87 11.37 1,192,407 +0.33(+3.02%)
Feb 10, 2022 10.36 11.37 10.36 11.03 594,905 +0.32(+2.95%)
Feb 09, 2022 10.47 10.87 10.45 10.72 255,126 +0.39(+3.75%)
Feb 08, 2022 10.44 10.62 10.28 10.33 348,906 -0.38(-3.51%)
Feb 07, 2022 9.795 10.93 9.688 10.71 870,260 +0.95(+9.77%)
Feb 04, 2022 9.545 9.878 9.473 9.753 151,820 +0.23(+2.44%)
Feb 03, 2022 10.01 9.289 9.521 404,458 -0.51(-5.11%)
Feb 02, 2022 10.23 10.61 9.770 10.03 460,238 -0.10(-0.94%)
Feb 01, 2022 9.396 10.24 9.384 10.13 834,001 +0.86(+9.32%)
Jan 31, 2022 9.694 9.265 806,331 -0.63(-6.33%)
Jan 28, 2022 9.980 10.09 9.420 9.890 527,374 +0.00(+0.00%)
Jan 27, 2022 9.259 10.04 9.247 9.890 598,213 +0.66(+7.17%)
Jan 26, 2022 8.949 9.618 8.877 9.229 640,618 +0.28(+3.13%)
Jan 25, 2022 8.693 9.265 8.652 8.949 565,197 +0.29(+3.30%)
Jan 24, 2022 8.973 9.172 8.043 8.663 1,285,430 -0.47(-5.15%)
Jan 21, 2022 10.50 10.50 8.967 9.134 1,317,096 -1.51(-14.17%)
Jan 20, 2022 11.26 11.29 10.60 10.64 379,349 -0.62(-5.50%)
Jan 19, 2022 11.49 11.85 10.73 11.26 1,114,014 -0.42(-3.57%)
Jan 18, 2022 10.76 11.91 10.72 11.68 665,803 +0.77(+7.10%)
Jan 14, 2022 10.90 0 +0.35(+3.27%)
Jan 13, 2022 11.17 11.17 10.49 10.56 777,746 -0.82(-7.23%)
Jan 12, 2022 10.98 11.79 10.94 11.38 813,802 +0.24(+2.14%)
Jan 11, 2022 10.42 11.46 10.36 11.14 555,411 +0.61(+5.77%)
Jan 10, 2022 10.49 10.70 10.40 10.53 304,470 -0.11(-1.06%)
Jan 07, 2022 10.63 11.17 10.49 10.65 269,812 +0.16(+1.53%)
Jan 06, 2022 10.40 10.89 10.28 10.49 341,554 +0.10(+0.92%)
Jan 05, 2022 10.40 10.99 10.34 10.39 442,192 -0.17(-1.58%)
Jan 04, 2022 10.79 11.03 10.49 10.56 516,584 -0.23(-2.10%)
Jan 03, 2022 10.66 11.25 10.49 10.78 475,993 +0.04(+0.39%)
Dec 31, 2021 9.938 11.02 9.890 10.74 473,118 +0.73(+7.32%)
Dec 30, 2021 10.32 10.32 9.652 10.01 671,825 -0.64(-5.99%)
Dec 29, 2021 9.950 10.95 9.718 10.65 634,633 +0.64(+6.43%)
Dec 28, 2021 9.539 10.51 9.491 10.00 628,918 +0.42(+4.42%)
Dec 27, 2021 9.265 9.712 9.265 9.581 337,471 +0.43(+4.76%)
Dec 23, 2021 9.074 9.219 8.917 9.146 394,075 +0.36(+4.07%)
Dec 22, 2021 8.758 8.880 8.556 8.788 189,583 +0.08(+0.89%)
Dec 21, 2021 8.526 8.830 8.502 8.711 198,248 +0.11(+1.32%)
Dec 20, 2021 8.532 8.734 8.419 8.597 452,569 -0.12(-1.37%)
Dec 17, 2021 8.300 8.848 8.216 8.717 298,538 +0.50(+6.09%)
Dec 16, 2021 8.574 8.879 8.216 8.216 257,669 -0.27(-3.23%)
Dec 15, 2021 8.550 8.574 7.841 8.490 390,038 -0.06(-0.70%)
Dec 14, 2021 9.253 9.366 8.526 8.550 673,022 -0.97(-10.20%)
Dec 13, 2021 9.783 9.986 9.455 9.521 912,286 +0.43(+4.72%)
Dec 10, 2021 8.830 9.235 8.746 9.092 656,231 +0.23(+2.62%)
Dec 09, 2021 8.615 8.964 8.514 8.860 651,160 +0.35(+4.13%)
Dec 08, 2021 8.383 8.841 8.383 8.508 254,295 +0.03(+0.35%)
Dec 07, 2021 8.508 8.746 8.371 8.478 390,359 +0.11(+1.28%)
Dec 06, 2021 8.157 8.567 8.043 8.371 315,561 +0.21(+2.55%)
Dec 03, 2021 8.454 8.520 7.960 8.162 397,152 -0.29(-3.38%)
Dec 02, 2021 8.276 8.580 8.198 8.448 342,565 +0.18(+2.16%)
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.