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 UNCHANGED
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 (%)
Aug 31, 2021 9.848 10.01 9.044 9.202 386,198 -1.05(-10.23%)
Aug 30, 2021 8.942 10.43 8.851 10.25 467,773 +1.51(+17.24%)
Aug 27, 2021 8.500 8.845 8.500 8.743 187,658 +0.39(+4.68%)
Aug 26, 2021 8.398 8.500 8.233 8.352 159,535 -0.18(-2.06%)
Aug 25, 2021 8.358 8.738 8.143 8.528 317,497 +0.28(+3.44%)
Aug 24, 2021 7.831 8.330 7.831 8.245 244,688 +0.48(+6.20%)
Aug 23, 2021 7.174 8.177 7.113 7.763 370,698 +0.90(+13.04%)
Aug 20, 2021 6.664 7.021 6.545 6.868 175,208 +0.14(+2.11%)
Aug 19, 2021 7.032 7.253 6.516 6.726 203,264 -0.40(-5.57%)
Aug 18, 2021 7.196 7.366 6.890 7.123 150,582 -0.01(-0.08%)
Aug 17, 2021 6.975 7.196 6.800 7.128 308,922 -0.01(-0.16%)
Aug 16, 2021 6.448 7.140 6.352 7.140 262,184 +0.73(+11.31%)
Aug 13, 2021 6.352 6.550 6.278 6.414 94,166 +0.04(+0.62%)
Aug 12, 2021 6.426 6.533 6.324 6.375 55,101 -0.05(-0.79%)
Aug 11, 2021 6.437 6.590 6.366 6.426 87,580 +0.01(+0.18%)
Aug 10, 2021 6.329 6.686 6.244 6.414 63,826 +0.03(+0.53%)
Aug 09, 2021 6.675 6.783 6.239 6.380 64,232 -0.28(-4.25%)
Aug 06, 2021 6.630 6.686 6.443 6.664 73,137 -0.02(-0.34%)
Aug 05, 2021 6.573 6.800 6.394 6.686 90,430 +0.10(+1.55%)
Aug 04, 2021 6.159 6.662 6.006 6.584 202,127 +0.40(+6.51%)
Aug 03, 2021 6.097 6.278 5.961 6.182 98,572 +0.01(+0.18%)
Aug 02, 2021 6.080 6.278 5.904 6.171 176,683 +0.01(+0.09%)
Jul 30, 2021 5.882 6.386 5.882 6.165 155,011 +0.23(+3.92%)
Jul 29, 2021 5.785 6.035 5.785 5.933 81,521 +0.24(+4.28%)
Jul 28, 2021 5.530 5.853 5.447 5.689 88,039 +0.10(+1.72%)
Jul 27, 2021 5.570 5.834 5.270 5.593 164,382 +0.02(+0.41%)
Jul 26, 2021 5.734 5.933 5.428 5.570 170,464 -0.18(-3.06%)
Jul 23, 2021 5.961 5.967 5.666 5.746 109,470 -0.19(-3.24%)
Jul 22, 2021 6.012 6.165 5.832 5.938 94,095 +0.03(+0.48%)
Jul 21, 2021 5.389 6.176 5.389 5.910 226,209 +0.61(+11.43%)
Jul 20, 2021 5.723 5.783 5.117 5.304 254,659 -0.25(-4.59%)
Jul 19, 2021 5.689 6.001 5.100 5.559 506,590 -0.05(-0.91%)
Jul 16, 2021 6.420 6.743 5.298 5.610 492,269 -0.70(-11.05%)
Jul 15, 2021 6.579 6.902 6.233 6.307 233,316 -0.20(-3.13%)
Jul 14, 2021 6.907 7.066 6.460 6.511 265,929 -0.31(-4.49%)
Jul 13, 2021 7.219 7.349 6.726 6.817 312,711 -0.72(-9.55%)
Jul 12, 2021 6.992 7.706 6.907 7.536 885,705 +0.76(+11.20%)
Jul 09, 2021 6.941 6.964 6.664 6.777 227,727 -0.25(-3.55%)
Jul 08, 2021 6.278 7.355 6.270 7.026 488,975 +0.58(+9.06%)
Jul 07, 2021 6.403 6.505 6.233 6.443 156,321 +0.12(+1.97%)
Jul 06, 2021 6.233 6.607 6.127 6.318 543,735 +0.36(+5.99%)
Jul 02, 2021 5.955 6.125 5.848 5.961 102,137 +0.01(+0.10%)
Jul 01, 2021 6.244 6.290 5.797 5.955 137,512 -0.22(-3.58%)
Jun 30, 2021 6.176 6.261 6.034 6.176 73,986 +0.08(+1.30%)
Jun 29, 2021 6.063 6.097 5.994 6.097 76,756 -0.07(-1.10%)
Jun 28, 2021 6.222 6.222 6.029 6.165 125,822 -0.05(-0.82%)
Jun 25, 2021 6.267 6.267 6.063 6.216 134,305 -0.05(-0.72%)
Jun 24, 2021 6.261 6.287 5.991 6.261 194,802 -0.02(-0.27%)
Jun 23, 2021 5.955 6.346 5.899 6.278 179,102 +0.33(+5.52%)
Jun 22, 2021 5.944 5.978 5.644 5.950 130,988 -0.09(-1.50%)
Jun 21, 2021 6.142 6.301 5.912 6.040 136,856 -0.25(-3.96%)
Jun 18, 2021 6.454 6.454 5.905 6.290 173,446 -0.16(-2.55%)
Jun 17, 2021 6.261 6.598 6.108 6.454 283,750 +0.15(+2.34%)
Jun 16, 2021 6.125 6.488 6.125 6.307 226,707 +0.10(+1.64%)
Jun 15, 2021 6.346 6.346 5.921 6.205 261,369 -0.03(-0.45%)
Jun 14, 2021 6.125 6.732 6.001 6.233 487,854 +0.31(+5.26%)
Jun 11, 2021 5.621 6.247 5.593 5.921 489,908 +0.33(+5.98%)
Jun 10, 2021 4.986 5.627 4.930 5.587 524,859 +0.55(+10.91%)
Jun 09, 2021 4.845 5.091 4.766 5.037 152,746 +0.25(+5.21%)
Jun 08, 2021 4.873 4.907 4.731 4.788 148,794 -0.25(-4.95%)
Jun 07, 2021 4.794 5.083 4.686 5.037 99,245 +0.29(+6.09%)
Jun 04, 2021 4.709 4.754 4.692 4.748 35,720 +0.04(+0.84%)
Jun 03, 2021 4.731 4.805 4.709 4.709 88,388 -0.06(-1.19%)
Jun 02, 2021 4.719 4.882 4.715 4.766 48,873 -0.03(-0.71%)
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.