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

Grindrod Shipping Holdings Ltd (NQ: GRIN )

13.79 -0.05 (-0.36%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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 (%)
Dec 31, 2020 2.379 2.379 2.379 35,600 +0.17(+7.69%)
Dec 30, 2020 2.084 2.249 2.067 2.209 35,600 +0.14(+6.56%)
Dec 29, 2020 2.062 2.152 2.062 2.073 13,765 -0.05(-2.40%)
Dec 28, 2020 2.084 2.198 2.084 2.124 11,440 +0.07(+3.31%)
Dec 24, 2020 2.050 2.056 2.050 2.056 1,588 +0.01(+0.28%)
Dec 23, 2020 2.022 2.067 1.996 2.050 27,546 +0.07(+3.72%)
Dec 22, 2020 1.982 1.982 1.943 1.977 18,408 +0.01(+0.58%)
Dec 21, 2020 2.039 2.039 1.960 1.965 7,510 -0.05(-2.25%)
Dec 18, 2020 2.033 2.050 1.960 2.011 33,897 +0.04(+2.01%)
Dec 17, 2020 2.033 2.033 1.931 1.971 12,326 -0.06(-3.06%)
Dec 16, 2020 1.971 2.056 1.965 2.033 16,911 +0.01(+0.56%)
Dec 15, 2020 1.982 2.039 1.937 2.022 26,955 +0.12(+6.25%)
Dec 14, 2020 1.909 1.977 1.847 1.903 46,085 -0.06(-3.17%)
Dec 11, 2020 2.209 2.209 1.869 1.965 640,690 -0.20(-9.16%)
Dec 10, 2020 2.220 2.226 1.898 2.164 63,730 -0.10(-4.26%)
Dec 09, 2020 2.334 2.396 2.215 2.260 14,987 -0.01(-0.25%)
Dec 08, 2020 2.254 2.283 2.243 2.266 6,235 -0.09(-3.63%)
Dec 07, 2020 2.407 2.407 2.228 2.351 31,626 -0.09(-3.55%)
Dec 04, 2020 2.334 2.758 2.322 2.438 155,891 +0.04(+1.50%)
Dec 03, 2020 2.339 2.492 2.294 2.402 15,827 +0.10(+4.18%)
Dec 02, 2020 2.322 2.322 2.252 2.305 5,435 +0.01(+0.49%)
Dec 01, 2020 2.317 2.317 2.271 2.294 11,615 +0.09(+4.11%)
Nov 30, 2020 2.237 2.263 2.198 2.203 9,623 -0.05(-2.02%)
Nov 27, 2020 2.288 2.288 2.243 2.249 15,183 -0.04(-1.73%)
Nov 25, 2020 2.237 2.288 2.237 2.288 3,530 -0.02(-0.98%)
Nov 24, 2020 2.294 2.436 2.283 2.311 10,455 -0.01(-0.24%)
Nov 23, 2020 2.402 2.402 2.311 2.317 3,200 -0.01(-0.24%)
Nov 20, 2020 2.328 2.402 2.322 2.322 10,769 +0.09(+4.06%)
Nov 19, 2020 2.316 2.319 2.152 2.232 9,830 -0.09(-3.90%)
Nov 18, 2020 2.288 2.334 2.286 2.322 7,033 +0.05(+2.12%)
Nov 17, 2020 2.266 2.277 2.266 2.274 19,402 -0.00(-0.12%)
Nov 16, 2020 2.266 2.288 2.266 2.277 14,120 +0.07(+3.07%)
Nov 13, 2020 2.266 2.283 2.209 2.209 18,537 -0.06(-2.50%)
Nov 12, 2020 2.266 2.328 2.226 2.266 65,273 +0.05(+2.04%)
Nov 11, 2020 2.209 2.277 2.209 2.220 34,908 +0.03(+1.29%)
Nov 10, 2020 2.169 2.240 2.158 2.192 41,082 +0.02(+1.04%)
Nov 09, 2020 2.158 2.237 2.152 2.169 8,560 +0.06(+2.96%)
Nov 06, 2020 2.164 2.164 2.096 2.107 2,824 -0.03(-1.33%)
Nov 05, 2020 2.169 2.169 2.135 2.135 6,685 -0.03(-1.57%)
Nov 04, 2020 2.237 2.237 2.169 2.169 596 -0.04(-1.79%)
Nov 03, 2020 2.113 2.237 2.113 2.209 13,090 +0.08(+4.00%)
Nov 02, 2020 2.005 2.169 1.994 2.124 2,812 -0.03(-1.32%)
Oct 30, 2020 2.152 2.215 2.116 2.152 23,480 -0.02(-1.04%)
Oct 29, 2020 2.039 2.175 2.039 2.175 47,101 +0.34(+18.52%)
Oct 28, 2020 2.181 2.192 1.824 1.835 76,429 -0.42(-18.59%)
Oct 27, 2020 2.283 2.283 2.254 2.254 3,061 -0.03(-1.24%)
Oct 26, 2020 2.311 2.311 2.181 2.283 55,008 +0.02(+0.75%)
Oct 23, 2020 2.294 2.362 2.266 2.266 14,476 -0.01(-0.25%)
Oct 22, 2020 2.186 2.339 2.186 2.271 35,042 -0.01(-0.25%)
Oct 21, 2020 2.232 2.277 2.212 2.277 7,074 +0.01(+0.50%)
Oct 20, 2020 2.209 2.283 2.209 2.266 21,293 +0.10(+4.83%)
Oct 19, 2020 2.254 2.254 2.147 2.161 11,447 -0.10(-4.60%)
Oct 16, 2020 2.266 2.266 2.198 2.266 5,119 -0.00(-0.12%)
Oct 15, 2020 2.209 2.319 2.181 2.269 33,445 -0.05(-2.32%)
Oct 14, 2020 2.334 2.379 2.254 2.322 44,279 -0.07(-2.96%)
Oct 13, 2020 2.337 2.404 2.328 2.393 17,760 +0.03(+1.44%)
Oct 12, 2020 2.288 2.702 2.280 2.359 202,602 +0.07(+2.84%)
Oct 09, 2020 2.328 2.341 2.294 2.294 4,766 -0.03(-1.46%)
Oct 08, 2020 2.283 2.379 2.266 2.328 27,068 +0.07(+3.01%)
Oct 07, 2020 2.254 2.396 2.254 2.260 131,891 -0.06(-2.56%)
Oct 06, 2020 2.322 2.348 2.266 2.319 10,400 -0.03(-1.33%)
Oct 05, 2020 2.215 2.385 2.215 2.351 7,895 +0.06(+2.67%)
Oct 02, 2020 2.158 2.289 2.158 2.289 3,707 +0.07(+3.37%)
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.