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

Grindrod Shipping Holdings Ltd (NQ: GRIN )

13.67 -0.11 (-0.80%)
Streaming Delayed Price Updated: 9:42 AM EDT, May 9, 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 (%)
Jan 31, 2019 3.771 3.771 3.626 3.683 5,679 +0.01(+0.31%)
Jan 30, 2019 3.519 3.797 3.519 3.672 3,068 +0.10(+2.86%)
Jan 29, 2019 3.825 3.825 3.570 3.570 1,988 -0.30(-7.74%)
Jan 28, 2019 3.893 3.938 3.683 3.869 35,021 +0.47(+13.81%)
Jan 25, 2019 4.006 4.006 3.400 3.400 2,470 -0.48(-12.41%)
Jan 24, 2019 3.882 3.882 3.882 3.882 312 -0.01(-0.29%)
Jan 23, 2019 3.876 3.967 3.876 3.893 3,976 +0.21(+5.69%)
Jan 22, 2019 3.683 3.683 3.683 3.683 2,140 +0.00(+0.00%)
Jan 17, 2019 3.683 3.683 3.683 0 -0.15(-3.84%)
Jan 16, 2019 3.634 3.842 3.604 3.830 5,993 +0.11(+2.89%)
Jan 15, 2019 3.723 3.723 3.723 3 +0.00(+0.00%)
Jan 14, 2019 3.666 3.853 3.666 3.723 3,725 +0.10(+2.66%)
Jan 11, 2019 3.627 3.627 3.627 86 +0.00(+0.00%)
Jan 10, 2019 3.457 3.655 3.406 3.627 12,236 +0.23(+6.67%)
Jan 09, 2019 3.406 3.496 3.400 3.400 10,101 -0.30(-8.12%)
Jan 08, 2019 3.570 3.700 3.570 3.700 1,973 +0.13(+3.65%)
Jan 07, 2019 3.570 3.570 3.570 3.570 3,282 +0.15(+4.48%)
Jan 04, 2019 3.440 3.440 3.417 3.417 882 +0.02(+0.50%)
Jan 03, 2019 3.173 3.485 3.088 3.400 6,780 -0.06(-1.64%)
Jan 02, 2019 3.173 3.502 3.173 3.457 2,202 -0.08(-2.24%)
Dec 31, 2018 3.723 3.723 3.525 3.536 12,176 +0.02(+0.64%)
Dec 28, 2018 3.513 3.519 3.513 3.513 18,706 +0.11(+3.33%)
Dec 27, 2018 3.043 3.528 3.043 3.400 8,132 -0.45(-11.76%)
Dec 26, 2018 3.944 4.057 3.853 3.853 2,850 +0.44(+12.96%)
Dec 24, 2018 3.168 3.411 3.168 3.411 4,764 +0.35(+11.28%)
Dec 21, 2018 3.309 3.400 3.066 3.066 20,471 -0.33(-9.83%)
Dec 20, 2018 3.287 3.559 3.202 3.400 18,316 +0.28(+9.09%)
Dec 19, 2018 3.236 3.236 3.081 3.117 2,280 -0.23(-6.78%)
Dec 18, 2018 3.100 3.389 3.015 3.343 35,734 +0.15(+4.80%)
Dec 17, 2018 3.389 3.389 3.117 3.190 12,187 -0.14(-4.09%)
Dec 14, 2018 3.122 3.326 3.117 3.326 3,000 +0.03(+0.84%)
Dec 13, 2018 3.057 3.315 3.057 3.299 21,710 +0.26(+8.40%)
Dec 12, 2018 3.202 3.275 3.015 3.043 25,449 -0.16(-4.96%)
Dec 11, 2018 3.389 3.455 3.202 3.202 23,693 -0.20(-5.83%)
Dec 10, 2018 3.434 3.513 3.298 3.400 128,858 -0.06(-1.64%)
Dec 07, 2018 3.457 3.967 3.400 3.457 22,236 +0.07(+2.01%)
Dec 06, 2018 3.587 3.587 3.257 3.389 30,117 -0.26(-7.14%)
Dec 04, 2018 3.632 3.825 3.632 3.649 14,118 -0.07(-1.98%)
Dec 03, 2018 3.814 3.814 3.683 3.723 35,907 -0.13(-3.38%)
Nov 30, 2018 3.859 3.859 3.853 3.853 705 -0.03(-0.87%)
Nov 29, 2018 3.853 3.955 3.853 3.887 6,531 +0.03(+0.88%)
Nov 28, 2018 3.853 3.853 3.853 19 +0.00(+0.00%)
Nov 27, 2018 3.831 3.853 3.793 3.853 13,200 +0.03(+0.69%)
Nov 26, 2018 3.859 4.035 3.827 3.827 9,884 -0.01(-0.25%)
Nov 23, 2018 3.740 3.836 3.740 3.836 1,058 -0.03(-0.69%)
Nov 21, 2018 3.863 3.863 3.863 0 +0.12(+3.29%)
Nov 20, 2018 3.683 3.842 3.683 3.740 11,898 +0.05(+1.23%)
Nov 19, 2018 3.876 3.876 3.683 3.695 18,727 -0.18(-4.75%)
Nov 16, 2018 3.904 4.080 3.746 3.879 19,412 -0.10(-2.49%)
Nov 15, 2018 3.967 4.101 3.893 3.978 16,890 +0.01(+0.29%)
Nov 14, 2018 4.137 4.193 3.967 3.967 23,984 -0.14(-3.40%)
Nov 13, 2018 4.195 4.199 4.091 4.106 22,714 -0.13(-3.06%)
Nov 12, 2018 4.142 4.363 3.970 4.236 42,836 +0.21(+5.28%)
Nov 09, 2018 4.108 4.137 3.910 4.023 33,001 +0.06(+1.43%)
Nov 08, 2018 4.137 4.154 3.904 3.967 50,894 -0.04(-0.99%)
Nov 07, 2018 3.995 4.159 3.882 4.006 32,484 +0.09(+2.25%)
Nov 06, 2018 3.791 3.933 3.740 3.918 13,459 +0.18(+4.76%)
Nov 05, 2018 4.012 4.023 3.740 3.740 19,730 -0.17(-4.35%)
Nov 02, 2018 3.961 4.023 3.876 3.910 27,883 -0.06(-1.43%)
Nov 01, 2018 3.944 4.199 3.808 3.967 181,490 +0.03(+0.64%)
Oct 31, 2018 3.853 4.074 3.751 3.941 76,917 +0.16(+4.28%)
Oct 30, 2018 3.870 3.950 3.627 3.780 61,122 -0.22(-5.39%)
Oct 29, 2018 3.984 4.188 3.831 3.995 211,911 +0.03(+0.86%)
Oct 26, 2018 3.893 4.080 3.893 3.961 54,178 +0.07(+1.75%)
Oct 25, 2018 4.080 4.137 3.859 3.893 56,578 -0.01(-0.29%)
Oct 24, 2018 3.910 4.100 3.808 3.904 45,197 -0.06(-1.44%)
Oct 23, 2018 3.972 4.061 3.865 3.961 54,997 -0.29(-6.79%)
Oct 22, 2018 4.086 4.675 4.006 4.250 250,625 +0.33(+8.38%)
Oct 19, 2018 3.950 4.137 3.910 3.921 70,061 -0.08(-1.98%)
Oct 18, 2018 4.108 4.108 3.780 4.001 16,371 +0.03(+0.86%)
Oct 17, 2018 3.916 3.990 3.751 3.967 35,815 +0.15(+4.01%)
Oct 16, 2018 4.227 4.227 3.700 3.814 109,200 -0.36(-8.56%)
Oct 15, 2018 4.165 4.641 4.029 4.171 291,328 -0.31(-6.84%)
Oct 12, 2018 4.244 4.731 4.080 4.477 89,650 +0.18(+4.22%)
Oct 11, 2018 4.307 4.420 4.261 4.295 13,726 +0.03(+0.80%)
Oct 10, 2018 4.329 4.363 4.261 4.261 23,113 +0.01(+0.27%)
Oct 09, 2018 4.227 4.420 4.006 4.250 22,356 +0.13(+3.16%)
Oct 08, 2018 4.052 4.295 4.030 4.120 31,582 +0.04(+0.97%)
Oct 05, 2018 4.244 4.420 4.080 4.080 44,472 -0.06(-1.37%)
Oct 04, 2018 4.137 4.312 4.125 4.137 79,054 -0.03(-0.68%)
Oct 03, 2018 4.210 4.324 4.137 4.165 54,510 +0.03(+0.68%)
Oct 02, 2018 4.443 4.443 4.108 4.137 47,864 -0.24(-5.52%)
Oct 01, 2018 4.193 4.533 3.938 4.378 100,923 +0.10(+2.34%)
Sep 28, 2018 4.250 4.397 4.193 4.278 20,471 +0.00(+0.03%)
Sep 27, 2018 4.165 4.505 4.137 4.277 62,880 +0.12(+2.83%)
Sep 26, 2018 4.335 4.363 3.927 4.159 101,864 -0.09(-2.04%)
Sep 25, 2018 4.206 5.649 4.071 4.246 172,437 +0.14(+3.34%)
Sep 24, 2018 4.159 4.159 4.108 4.108 1,473 -0.03(-0.68%)
Sep 21, 2018 4.137 4.142 4.023 4.137 19,941 -0.30(-6.82%)
Sep 20, 2018 4.193 4.439 4.103 4.439 3,780 +0.26(+6.17%)
Sep 19, 2018 4.256 4.681 4.091 4.181 6,907 -0.07(-1.74%)
Sep 18, 2018 4.528 4.528 4.256 4.256 11,238 -0.16(-3.72%)
Sep 17, 2018 4.533 4.533 4.420 4.420 6,902 -0.11(-2.50%)
Sep 14, 2018 4.550 4.564 4.533 4.533 6,529 -0.03(-0.74%)
Sep 13, 2018 4.590 4.630 4.567 4.567 3,344 +0.00(+0.00%)
Sep 12, 2018 4.573 4.885 4.533 4.567 8,107 -0.01(-0.12%)
Sep 11, 2018 4.719 4.746 4.573 4.573 4,164 -0.24(-5.06%)
Sep 10, 2018 4.930 4.930 4.816 4.816 4,242 -0.04(-0.82%)
Sep 07, 2018 4.533 4.958 4.533 4.856 2,647 +0.52(+12.03%)
Sep 06, 2018 4.335 4.479 4.335 4.335 7,782 +0.03(+0.66%)
Sep 05, 2018 4.477 4.528 4.267 4.307 15,842 -0.27(-5.82%)
Sep 04, 2018 5.083 5.083 4.573 4.573 15,540 -0.41(-8.26%)
Aug 31, 2018 4.985 4.985 4.985 0 +0.17(+3.49%)
Aug 30, 2018 4.918 5.122 4.709 4.816 70,015 -0.75(-13.44%)
Aug 29, 2018 5.241 5.893 4.958 5.564 42,335 +0.18(+3.37%)
Aug 28, 2018 5.383 5.411 4.867 5.383 15,803 -0.06(-1.04%)
Aug 27, 2018 5.247 5.513 5.049 5.440 17,090 +0.06(+1.05%)
Aug 24, 2018 5.298 5.536 5.139 5.383 20,647 +0.17(+3.18%)
Aug 23, 2018 5.128 5.377 5.100 5.217 20,843 -0.08(-1.55%)
Aug 22, 2018 5.525 5.610 4.850 5.299 46,395 -0.23(-4.08%)
Aug 21, 2018 6.029 6.205 5.440 5.525 115,770 -1.05(-15.95%)
Aug 20, 2018 5.298 9.066 5.298 6.573 255,557 +1.53(+30.34%)
Aug 17, 2018 4.913 5.043 4.884 5.043 6,882 +0.11(+2.30%)
Aug 16, 2018 4.924 4.930 4.924 4.930 882 -0.06(-1.14%)
Aug 15, 2018 4.924 4.986 4.924 4.986 2,535 -0.08(-1.65%)
Aug 14, 2018 5.070 5.070 5.070 5.070 393 -0.18(-3.38%)
Aug 13, 2018 5.087 5.247 5.087 5.247 9,353 +0.15(+2.89%)
Aug 10, 2018 5.100 5.100 5.100 5.100 529 -0.34(-6.25%)
Aug 09, 2018 5.440 5.440 5.440 5.440 402 -0.01(-0.21%)
Aug 08, 2018 5.451 5.451 5.451 130 +0.00(+0.00%)
Aug 07, 2018 5.383 5.468 5.383 5.451 3,273 +0.62(+12.78%)
Aug 06, 2018 5.417 5.428 4.833 4.833 2,940 -0.69(-12.42%)
Aug 03, 2018 5.451 5.519 5.451 5.519 1,588 -0.03(-0.61%)
Aug 02, 2018 5.513 5.553 5.468 5.553 1,552 -0.07(-1.21%)
Aug 01, 2018 5.655 5.655 5.615 5.621 3,540 -0.19(-3.22%)
Jul 31, 2018 5.836 5.836 5.808 5.808 1,500 -0.06(-1.06%)
Jul 30, 2018 5.865 5.893 5.808 5.870 6,783 -0.31(-4.95%)
Jul 27, 2018 6.142 6.210 6.086 6.176 28,059 -0.17(-2.68%)
Jul 24, 2018 6.346 6.346 6.346 0 +0.23(+3.70%)
Jul 23, 2018 6.403 6.454 6.403 6.120 2,025 -0.06(-1.01%)
Jul 20, 2018 6.261 6.273 5.820 6.182 5,557 -0.30(-4.63%)
Jul 19, 2018 6.516 6.516 6.482 6.482 1,408 +0.06(+0.94%)
Jul 18, 2018 6.627 6.743 6.422 6.422 2,343 -0.38(-5.55%)
Jul 16, 2018 6.800 6.800 6.800 15 +0.36(+5.63%)
Jul 12, 2018 6.437 6.437 6.437 0 -1.50(-18.86%)
Jul 11, 2018 8.103 8.216 7.933 7.933 529 +0.17(+2.19%)
Jul 10, 2018 9.010 9.066 7.763 7.763 5,433 -1.30(-14.37%)
Jul 09, 2018 9.916 9.916 9.066 9.066 3,743 +0.01(+0.06%)
Jul 06, 2018 9.095 9.095 9.061 9.061 2,712 +0.22(+2.50%)
Jul 05, 2018 7.990 8.840 7.990 8.840 1,138 +0.87(+10.95%)
Jul 02, 2018 7.967 7.967 7.967 0 -2.12(-21.01%)
Jun 29, 2018 7.678 10.09 7.678 10.09 1,468 +1.93(+23.61%)
Jun 28, 2018 11.28 11.28 8.160 8.160 767 -3.12(-27.64%)
Jun 27, 2018 11.43 11.62 11.28 11.28 1,517 +3.63(+47.41%)
Jun 26, 2018 7.451 7.650 7.451 7.650 2,276 -1.13(-12.90%)
Jun 25, 2018 6.148 8.783 5.413 8.783 12,393 -0.85(-8.82%)
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.