Skip to main content

Grindrod Shipping Holdings Ltd (NQ: GRIN )

10.35 -0.15 (-1.41%)
Streaming Delayed Price Updated: 2:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 9.000 9.000 8.800 9.000 30,197 +0.12(+1.35%)
Jul 28, 2023 9.000 9.110 8.750 8.880 53,162 -0.12(-1.33%)
Jul 27, 2023 8.960 9.260 8.690 9.000 43,006 +0.03(+0.33%)
Jul 26, 2023 8.700 9.123 8.600 8.970 63,956 +0.22(+2.51%)
Jul 25, 2023 8.610 8.852 8.600 8.750 33,736 +0.15(+1.74%)
Jul 24, 2023 8.700 8.775 8.540 8.600 15,469 -0.10(-1.15%)
Jul 21, 2023 8.770 8.914 8.350 8.700 15,497 -0.09(-1.02%)
Jul 20, 2023 8.680 8.930 8.680 8.790 31,994 +0.15(+1.74%)
Jul 19, 2023 8.450 8.716 8.450 8.640 12,081 +0.14(+1.65%)
Jul 18, 2023 8.380 8.730 8.310 8.500 70,571 +0.05(+0.59%)
Jul 17, 2023 8.690 8.710 8.350 8.450 36,351 -0.12(-1.40%)
Jul 14, 2023 8.710 8.710 8.290 8.570 18,745 -0.03(-0.35%)
Jul 13, 2023 8.250 8.630 8.250 8.600 20,733 +0.30(+3.61%)
Jul 12, 2023 8.510 8.550 8.060 8.300 31,904 +0.08(+0.97%)
Jul 11, 2023 7.900 8.450 7.900 8.220 141,704 +0.31(+3.92%)
Jul 10, 2023 8.070 8.250 7.910 7.910 14,442 -0.02(-0.25%)
Jul 07, 2023 8.110 8.296 7.800 7.930 35,135 -0.18(-2.22%)
Jul 06, 2023 8.200 8.200 7.700 8.110 39,840 -0.10(-1.22%)
Jul 05, 2023 8.300 8.390 7.770 8.210 44,746 -0.13(-1.56%)
Jul 03, 2023 8.400 8.587 8.000 8.340 25,765 -0.13(-1.59%)
Jun 30, 2023 9.000 9.000 8.400 8.475 30,920 -0.53(-5.83%)
Jun 29, 2023 8.930 9.170 8.800 9.000 33,793 +0.29(+3.33%)
Jun 28, 2023 9.370 9.370 8.690 8.710 21,804 -0.55(-5.94%)
Jun 27, 2023 8.970 9.870 8.931 9.260 33,312 +0.21(+2.32%)
Jun 26, 2023 9.180 9.690 8.770 9.050 9,677 -0.13(-1.42%)
Jun 23, 2023 9.000 9.395 8.990 9.180 13,175 +0.03(+0.33%)
Jun 22, 2023 9.940 9.940 8.855 9.150 37,924 -0.64(-6.54%)
Jun 21, 2023 9.860 10.61 9.598 9.790 71,186 -0.05(-0.51%)
Jun 20, 2023 8.610 9.860 8.610 9.840 36,330 +1.31(+15.36%)
Jun 16, 2023 9.600 9.670 8.520 8.530 81,646 -1.07(-11.15%)
Jun 15, 2023 9.240 9.639 9.240 9.600 53,558 +0.36(+3.90%)
Jun 14, 2023 8.900 9.400 8.900 9.240 24,543 +0.33(+3.70%)
Jun 13, 2023 8.860 9.020 8.710 8.910 63,397 +0.21(+2.41%)
Jun 12, 2023 8.710 8.940 8.700 8.700 24,027 -0.01(-0.11%)
Jun 09, 2023 9.000 9.000 8.700 8.710 18,886 -0.10(-1.14%)
Jun 08, 2023 9.300 9.300 8.700 8.810 23,622 -0.49(-5.27%)
Jun 07, 2023 8.652 9.300 8.423 9.300 34,826 +0.89(+10.55%)
Jun 06, 2023 8.293 8.627 8.213 8.413 27,977 +0.03(+0.36%)
Jun 05, 2023 8.253 8.891 8.109 8.383 51,632 +0.17(+2.06%)
Jun 02, 2023 7.775 8.722 7.446 8.213 94,397 +0.66(+8.71%)
Jun 01, 2023 7.227 7.615 7.087 7.556 35,174 +0.47(+6.61%)
May 31, 2023 6.997 7.426 6.997 7.087 17,951 -0.12(-1.66%)
May 30, 2023 7.476 7.496 6.778 7.207 56,451 -0.33(-4.37%)
May 26, 2023 7.197 7.845 7.057 7.536 67,156 +0.37(+5.22%)
May 25, 2023 8.044 8.164 7.087 7.162 71,397 -0.88(-10.97%)
May 24, 2023 8.941 8.971 7.974 8.044 90,656 -0.81(-9.12%)
May 23, 2023 8.951 9.170 8.802 8.851 31,336 +0.03(+0.34%)
May 22, 2023 8.991 9.280 8.752 8.822 46,849 -0.29(-3.17%)
May 19, 2023 9.469 9.958 9.111 9.111 27,286 -0.37(-3.89%)
May 18, 2023 9.968 10.08 9.155 9.479 48,395 -0.49(-4.95%)
May 17, 2023 10.07 10.21 9.828 9.973 45,650 -0.18(-1.82%)
May 16, 2023 10.87 10.87 9.968 10.16 21,814 -0.65(-6.00%)
May 15, 2023 10.75 10.90 10.32 10.81 41,293 +0.00(+0.00%)
May 12, 2023 10.55 11.03 10.44 10.81 74,666 +0.40(+3.83%)
May 11, 2023 10.58 10.65 10.27 10.41 11,412 -0.11(-1.04%)
May 10, 2023 10.91 10.91 10.31 10.52 24,931 -0.30(-2.76%)
May 09, 2023 10.59 10.85 10.36 10.82 25,623 +0.20(+1.88%)
May 08, 2023 10.56 11.31 10.56 10.62 30,661 +0.08(+0.76%)
May 05, 2023 10.33 10.99 10.33 10.54 27,418 +0.29(+2.82%)
May 04, 2023 10.48 10.80 10.12 10.25 18,932 -0.29(-2.74%)
May 03, 2023 10.97 11.18 10.47 10.54 51,668 -0.77(-6.79%)
May 02, 2023 11.49 11.49 10.96 11.30 22,456 -0.16(-1.39%)
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.