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

Grindrod Shipping Holdings Ltd (NQ: GRIN )

13.54 -0.08 (-0.59%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 26, 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 3.236 3.825 3.145 3.173 21,883 -0.20(-5.88%)
Jan 30, 2020 3.394 3.508 3.372 3.372 5,043 -0.01(-0.33%)
Jan 29, 2020 3.383 3.383 3.383 3.383 375 -0.05(-1.32%)
Jan 28, 2020 3.457 3.457 3.428 3.428 1,764 +0.03(+0.83%)
Jan 27, 2020 3.485 3.513 3.230 3.400 26,559 -0.28(-7.69%)
Jan 24, 2020 3.610 3.683 3.610 3.683 2,470 +0.00(+0.00%)
Jan 23, 2020 3.683 3.734 3.581 3.683 15,242 -0.11(-2.99%)
Jan 22, 2020 3.678 3.797 3.678 3.797 5,709 -0.05(-1.33%)
Jan 21, 2020 3.751 3.848 3.712 3.848 16,115 -0.01(-0.15%)
Jan 17, 2020 3.729 3.909 3.729 3.853 35,824 -0.03(-0.78%)
Jan 16, 2020 3.797 3.883 3.712 3.883 6,850 +0.00(+0.05%)
Jan 13, 2020 3.882 3.882 3.882 0 -0.17(-4.19%)
Jan 10, 2020 4.137 4.137 4.052 4.052 12,882 -0.03(-0.69%)
Jan 09, 2020 4.074 4.080 4.074 4.080 970 +0.11(+2.86%)
Jan 08, 2020 3.825 3.972 3.825 3.967 7,694 +0.08(+2.19%)
Jan 07, 2020 3.825 3.899 3.825 3.882 5,470 -0.08(-2.14%)
Jan 06, 2020 3.967 4.029 3.967 3.967 3,225 -0.10(-2.51%)
Jan 03, 2020 3.870 4.069 3.825 4.068 9,353 +0.21(+5.50%)
Jan 02, 2020 3.717 3.994 3.717 3.857 1,432 +0.18(+4.87%)
Dec 31, 2019 3.683 3.791 3.678 3.678 1,764 -0.06(-1.67%)
Dec 26, 2019 3.740 3.740 3.740 0 +0.08(+2.33%)
Dec 24, 2019 3.797 3.797 3.655 540 -0.14(-3.73%)
Dec 23, 2019 3.848 3.848 3.683 3.797 12,598 +0.08(+2.29%)
Dec 20, 2019 3.683 3.712 3.683 3.712 882 +0.15(+4.16%)
Dec 19, 2019 3.609 3.609 3.485 3.563 2,437 -0.02(-0.50%)
Dec 18, 2019 3.462 3.581 3.462 3.581 5,694 -0.01(-0.16%)
Dec 17, 2019 3.632 3.717 3.513 3.587 11,470 -0.11(-2.91%)
Dec 16, 2019 3.945 3.945 3.683 3.695 4,898 +0.01(+0.31%)
Dec 13, 2019 3.627 3.695 3.615 3.683 7,588 +0.07(+2.04%)
Dec 12, 2019 3.683 3.712 3.530 3.610 14,162 -0.16(-4.21%)
Dec 11, 2019 3.780 3.836 3.725 3.768 8,979 -0.02(-0.60%)
Dec 10, 2019 3.933 3.933 3.791 3.791 39,100 -0.24(-6.04%)
Dec 09, 2019 3.859 4.071 3.859 4.035 8,700 +0.16(+4.25%)
Dec 06, 2019 3.884 3.884 3.859 3.870 529 -0.02(-0.44%)
Dec 05, 2019 3.755 3.899 3.755 3.887 16,532 -0.11(-2.69%)
Dec 04, 2019 4.019 4.019 3.967 3.995 9,344 +0.13(+3.24%)
Dec 03, 2019 3.887 3.887 3.683 3.869 13,129 -0.06(-1.61%)
Dec 02, 2019 3.808 3.948 3.802 3.933 22,765 -0.11(-2.84%)
Nov 29, 2019 3.848 4.057 3.848 4.048 18,706 +0.11(+2.78%)
Nov 27, 2019 3.813 3.989 3.813 3.938 12,529 +0.07(+1.91%)
Nov 26, 2019 3.887 3.974 3.814 3.865 28,280 -0.06(-1.44%)
Nov 25, 2019 3.853 3.972 3.825 3.921 49,672 -0.06(-1.42%)
Nov 22, 2019 3.972 3.995 3.955 3.978 22,589 -0.06(-1.48%)
Nov 21, 2019 4.052 4.106 4.038 4.038 13,103 +0.09(+2.38%)
Nov 20, 2019 3.876 4.080 3.876 3.944 22,693 -0.02(-0.43%)
Nov 19, 2019 3.910 3.961 3.904 3.961 10,493 +0.11(+2.90%)
Nov 18, 2019 3.967 3.967 3.845 3.849 9,482 -0.19(-4.69%)
Nov 15, 2019 4.023 4.129 4.006 4.039 30,706 +0.09(+2.26%)
Nov 14, 2019 3.853 3.986 3.825 3.950 30,244 +0.04(+1.01%)
Nov 13, 2019 3.967 4.023 3.910 3.910 36,170 -0.25(-5.99%)
Nov 12, 2019 3.859 4.165 3.763 4.159 30,082 +0.24(+5.99%)
Nov 11, 2019 3.930 3.966 3.904 3.924 13,985 -0.04(-1.07%)
Nov 08, 2019 3.825 4.052 3.757 3.967 51,001 +0.06(+1.60%)
Nov 07, 2019 4.018 4.086 3.882 3.904 24,576 -0.06(-1.57%)
Nov 06, 2019 4.178 4.178 3.967 3.967 10,798 -0.28(-6.67%)
Nov 05, 2019 3.938 4.250 3.893 4.250 38,408 +0.28(+6.99%)
Nov 04, 2019 4.250 4.250 3.950 3.972 62,045 -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.