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

Grindrod Shipping Holdings Ltd (NQ: GRIN )

13.72 +0.11 (+0.81%)
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 30, 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 (%)
May 28, 2021 4.816 4.975 4.652 4.913 74,344 +0.01(+0.29%)
May 27, 2021 4.805 4.907 4.697 4.899 58,743 +0.11(+2.31%)
May 26, 2021 4.528 4.816 4.528 4.788 126,323 +0.25(+5.62%)
May 25, 2021 4.760 4.800 4.528 4.533 138,862 -0.22(-4.65%)
May 24, 2021 4.681 4.861 4.612 4.754 51,735 +0.00(+0.00%)
May 21, 2021 4.511 4.811 4.482 4.754 90,959 +0.22(+4.87%)
May 20, 2021 4.307 4.533 4.307 4.533 80,709 +0.21(+4.85%)
May 19, 2021 4.335 4.431 4.233 4.324 76,465 -0.02(-0.52%)
May 18, 2021 4.352 4.454 4.307 4.346 42,689 +0.02(+0.52%)
May 17, 2021 4.352 4.454 4.273 4.324 88,328 +0.07(+1.60%)
May 14, 2021 4.488 4.635 4.182 4.256 147,031 -0.18(-3.96%)
May 13, 2021 4.748 4.754 4.318 4.431 52,313 -0.36(-7.46%)
May 12, 2021 4.828 4.867 4.539 4.788 47,982 -0.10(-2.09%)
May 11, 2021 4.800 4.941 4.800 4.890 38,847 +0.01(+0.23%)
May 10, 2021 4.992 5.020 4.856 4.879 59,006 -0.03(-0.58%)
May 07, 2021 4.715 4.986 4.686 4.907 60,972 +0.19(+3.96%)
May 06, 2021 4.811 4.816 4.646 4.720 50,498 -0.10(-2.12%)
May 05, 2021 4.782 4.958 4.737 4.822 90,462 +0.04(+0.83%)
May 04, 2021 4.766 4.963 4.646 4.782 60,953 +0.02(+0.48%)
May 03, 2021 4.811 4.811 4.601 4.760 123,263 +0.06(+1.20%)
Apr 30, 2021 4.528 4.703 4.505 4.703 88,767 +0.15(+3.36%)
Apr 29, 2021 4.635 4.726 4.505 4.550 119,293 -0.07(-1.47%)
Apr 28, 2021 4.460 4.635 4.451 4.618 84,214 +0.17(+3.82%)
Apr 27, 2021 4.505 4.533 4.438 4.448 20,086 -0.06(-1.26%)
Apr 26, 2021 4.454 4.516 4.318 4.505 104,371 +0.05(+1.02%)
Apr 23, 2021 4.307 4.494 4.307 4.460 47,295 +0.20(+4.65%)
Apr 22, 2021 4.607 4.607 4.261 4.261 61,442 -0.41(-8.85%)
Apr 21, 2021 4.154 4.675 4.120 4.675 154,671 +0.56(+13.64%)
Apr 20, 2021 4.261 4.261 4.052 4.114 42,103 -0.16(-3.84%)
Apr 19, 2021 4.097 4.335 4.080 4.278 184,446 +0.19(+4.57%)
Apr 16, 2021 4.080 4.108 4.023 4.091 34,589 +0.07(+1.69%)
Apr 15, 2021 4.069 4.069 3.961 4.023 32,314 +0.02(+0.50%)
Apr 14, 2021 3.921 4.023 3.825 4.003 53,008 +0.15(+3.90%)
Apr 13, 2021 3.870 3.995 3.803 3.853 73,040 -0.07(-1.73%)
Apr 12, 2021 3.859 3.921 3.837 3.921 4,486 +0.01(+0.29%)
Apr 09, 2021 3.887 3.989 3.853 3.910 25,412 +0.03(+0.73%)
Apr 08, 2021 3.972 4.044 3.842 3.882 57,137 +0.03(+0.74%)
Apr 07, 2021 4.097 4.131 3.808 3.853 201,045 -0.33(-7.86%)
Apr 06, 2021 4.035 4.227 4.035 4.182 126,999 +0.19(+4.68%)
Apr 05, 2021 3.967 4.023 3.892 3.995 17,718 +0.06(+1.58%)
Apr 01, 2021 4.006 4.006 3.853 3.933 97,591 -0.19(-4.54%)
Mar 31, 2021 3.859 4.250 3.808 4.120 201,714 +0.36(+9.65%)
Mar 30, 2021 3.972 3.972 3.757 3.757 12,003 -0.32(-7.79%)
Mar 29, 2021 4.148 4.148 4.069 4.074 25,474 +0.01(+0.14%)
Mar 26, 2021 4.250 4.250 3.995 4.069 30,001 +0.07(+1.84%)
Mar 25, 2021 3.921 4.193 3.768 3.995 42,280 +0.10(+2.62%)
Mar 24, 2021 3.995 4.012 3.893 3.893 46,981 -0.11(-2.68%)
Mar 23, 2021 4.137 4.165 3.853 4.000 49,272 -0.19(-4.61%)
Mar 22, 2021 4.176 4.294 4.137 4.193 8,763 +0.01(+0.14%)
Mar 19, 2021 4.069 4.307 4.012 4.188 52,413 -0.01(-0.13%)
Mar 18, 2021 4.176 4.420 4.074 4.193 113,573 +0.05(+1.09%)
Mar 17, 2021 4.097 4.250 4.069 4.148 33,807 +0.09(+2.28%)
Mar 16, 2021 4.250 4.250 3.967 4.055 32,376 -0.24(-5.59%)
Mar 15, 2021 4.080 4.295 3.967 4.295 66,027 +0.18(+4.26%)
Mar 12, 2021 3.887 4.250 3.816 4.120 113,474 +0.24(+6.29%)
Mar 11, 2021 3.848 3.893 3.712 3.876 40,626 +0.09(+2.40%)
Mar 10, 2021 3.683 3.797 3.672 3.785 49,764 +0.19(+5.20%)
Mar 09, 2021 3.604 3.797 3.536 3.598 28,806 +0.11(+3.08%)
Mar 08, 2021 3.570 3.672 3.491 3.491 22,161 -0.10(-2.69%)
Mar 05, 2021 3.649 3.737 3.224 3.587 87,532 -0.03(-0.78%)
Mar 04, 2021 3.723 3.868 3.400 3.615 35,253 -0.07(-1.85%)
Mar 03, 2021 3.825 3.910 3.644 3.683 55,085 -0.19(-4.83%)
Mar 02, 2021 3.683 3.949 3.615 3.870 128,273 +0.20(+5.40%)
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.