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, 2020 3.234 3.823 3.144 3.172 21,891 -0.20(-5.88%)
Jan 30, 2020 3.393 3.506 3.370 3.370 5,045 -0.01(-0.34%)
Jan 29, 2020 3.382 3.382 3.382 3.382 376 -0.05(-1.32%)
Jan 28, 2020 3.455 3.455 3.427 3.427 1,765 +0.03(+0.83%)
Jan 27, 2020 3.483 3.512 3.229 3.399 26,570 -0.28(-7.69%)
Jan 24, 2020 3.608 3.682 3.608 3.682 2,471 +0.00(+0.00%)
Jan 23, 2020 3.682 3.733 3.580 3.682 15,248 -0.11(-2.98%)
Jan 22, 2020 3.676 3.795 3.676 3.795 5,711 -0.05(-1.33%)
Jan 21, 2020 3.750 3.846 3.710 3.846 16,122 -0.01(-0.15%)
Jan 17, 2020 3.727 3.908 3.727 3.852 35,839 -0.03(-0.78%)
Jan 16, 2020 3.795 3.882 3.710 3.882 6,853 +0.00(+0.05%)
Jan 13, 2020 3.880 3.880 3.880 0 -0.17(-4.19%)
Jan 10, 2020 4.135 4.135 4.050 4.050 12,887 -0.03(-0.69%)
Jan 09, 2020 4.073 4.078 4.073 4.078 971 +0.11(+2.86%)
Jan 08, 2020 3.823 3.971 3.823 3.965 7,697 +0.08(+2.19%)
Jan 07, 2020 3.823 3.897 3.823 3.880 5,472 -0.08(-2.14%)
Jan 06, 2020 3.965 4.027 3.965 3.965 3,227 -0.10(-2.51%)
Jan 03, 2020 3.869 4.067 3.823 4.067 9,357 +0.21(+5.50%)
Jan 02, 2020 3.716 3.992 3.716 3.855 1,433 +0.18(+4.87%)
Dec 31, 2019 3.682 3.789 3.676 3.676 1,765 -0.06(-1.67%)
Dec 26, 2019 3.738 3.738 3.738 0 +0.08(+2.33%)
Dec 24, 2019 3.795 3.795 3.653 540 -0.14(-3.73%)
Dec 23, 2019 3.846 3.846 3.682 3.795 12,603 +0.08(+2.29%)
Dec 20, 2019 3.682 3.710 3.682 3.710 882 +0.15(+4.16%)
Dec 19, 2019 3.607 3.607 3.483 3.562 2,438 -0.02(-0.50%)
Dec 18, 2019 3.461 3.580 3.461 3.580 5,697 -0.01(-0.16%)
Dec 17, 2019 3.631 3.716 3.512 3.585 11,475 -0.11(-2.91%)
Dec 16, 2019 3.944 3.944 3.682 3.693 4,900 +0.01(+0.31%)
Dec 13, 2019 3.625 3.693 3.614 3.682 7,591 +0.07(+2.04%)
Dec 12, 2019 3.682 3.710 3.529 3.608 14,167 -0.16(-4.21%)
Dec 11, 2019 3.778 3.835 3.724 3.767 8,982 -0.02(-0.60%)
Dec 10, 2019 3.931 3.931 3.789 3.789 39,115 -0.24(-6.04%)
Dec 09, 2019 3.857 4.070 3.857 4.033 8,703 +0.16(+4.25%)
Dec 06, 2019 3.882 3.882 3.857 3.869 529 -0.02(-0.44%)
Dec 05, 2019 3.754 3.897 3.754 3.886 16,538 -0.11(-2.70%)
Dec 04, 2019 4.018 4.018 3.965 3.993 9,348 +0.13(+3.24%)
Dec 03, 2019 3.886 3.886 3.682 3.868 13,135 -0.06(-1.61%)
Dec 02, 2019 3.806 3.946 3.801 3.931 22,774 -0.11(-2.84%)
Nov 29, 2019 3.846 4.056 3.846 4.046 18,714 +0.11(+2.78%)
Nov 27, 2019 3.811 3.988 3.811 3.937 12,534 +0.07(+1.91%)
Nov 26, 2019 3.886 3.972 3.812 3.863 28,291 -0.06(-1.45%)
Nov 25, 2019 3.852 3.971 3.823 3.920 49,692 -0.06(-1.42%)
Nov 22, 2019 3.971 3.993 3.954 3.976 22,598 -0.06(-1.48%)
Nov 21, 2019 4.050 4.105 4.036 4.036 13,108 +0.09(+2.38%)
Nov 20, 2019 3.874 4.078 3.874 3.942 22,702 -0.02(-0.43%)
Nov 19, 2019 3.908 3.959 3.903 3.959 10,497 +0.11(+2.90%)
Nov 18, 2019 3.965 3.965 3.844 3.848 9,485 -0.19(-4.69%)
Nov 15, 2019 4.022 4.127 4.005 4.037 30,719 +0.09(+2.26%)
Nov 14, 2019 3.852 3.984 3.824 3.948 30,256 +0.04(+1.01%)
Nov 13, 2019 3.965 4.022 3.908 3.908 36,185 -0.25(-5.99%)
Nov 12, 2019 3.857 4.163 3.761 4.158 30,094 +0.24(+5.99%)
Nov 11, 2019 3.928 3.965 3.903 3.922 13,991 -0.04(-1.07%)
Nov 08, 2019 3.823 4.050 3.755 3.965 51,022 +0.06(+1.60%)
Nov 07, 2019 4.016 4.084 3.880 3.903 24,585 -0.06(-1.57%)
Nov 06, 2019 4.177 4.177 3.965 3.965 10,802 -0.28(-6.67%)
Nov 05, 2019 3.937 4.248 3.891 4.248 38,423 +0.28(+6.99%)
Nov 04, 2019 4.248 4.248 3.948 3.971 62,070 -0.54(-12.05%)
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.