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

Grindrod Shipping Holdings Ltd (NQ: GRIN )

13.70 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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%)
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.