Skip to main content

Grindrod Shipping Holdings Ltd (NQ: GRIN )

10.35 -0.15 (-1.41%)
Streaming Delayed Price Updated: 2:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 1.773 1.773 1.529 1.626 239,784 +0.31(+23.71%)
Mar 30, 2020 1.614 1.982 1.263 1.314 983,685 -0.31(-18.88%)
Mar 27, 2020 1.422 2.266 1.422 1.620 127,467 +0.08(+5.15%)
Mar 26, 2020 1.541 1.541 1.541 1.541 828 +0.01(+0.74%)
Mar 25, 2020 1.456 1.580 1.213 1.529 15,465 -0.10(-6.25%)
Mar 24, 2020 1.512 1.637 1.501 1.631 5,914 +0.21(+14.56%)
Mar 23, 2020 1.359 1.478 1.359 1.424 3,707 -0.19(-11.79%)
Mar 20, 2020 1.507 1.616 1.476 1.614 9,180 +0.03(+1.79%)
Mar 19, 2020 1.478 1.586 1.463 1.586 25,474 +0.14(+9.80%)
Mar 18, 2020 1.495 1.552 1.408 1.444 50,035 -0.14(-8.93%)
Mar 17, 2020 1.614 1.699 1.586 1.586 6,311 -0.11(-6.67%)
Mar 16, 2020 2.107 2.107 1.685 1.699 9,635 -0.06(-3.54%)
Mar 13, 2020 1.903 1.903 1.742 1.762 14,653 +0.03(+1.63%)
Mar 12, 2020 1.830 1.830 1.677 1.733 21,711 -0.31(-15.00%)
Mar 11, 2020 2.101 2.175 2.039 2.039 12,278 -0.13(-6.01%)
Mar 10, 2020 2.198 2.198 2.169 1,325 -0.03(-1.29%)
Mar 09, 2020 2.164 2.198 1.926 2.198 15,700 -0.08(-3.72%)
Mar 06, 2020 2.283 2.283 2.283 2.283 3,707 -0.13(-5.40%)
Mar 05, 2020 2.436 2.436 2.413 2.413 575 -0.02(-0.70%)
Mar 04, 2020 2.430 2.430 2.430 125 +0.00(+0.00%)
Mar 03, 2020 2.430 2.436 2.430 2.430 8,834 +0.01(+0.33%)
Mar 02, 2020 2.436 2.436 2.385 2.422 4,325 -0.01(-0.44%)
Feb 28, 2020 2.419 2.436 2.351 2.433 22,244 -0.00(-0.12%)
Feb 27, 2020 2.549 2.549 2.334 2.436 18,104 -0.20(-7.53%)
Feb 26, 2020 2.662 2.685 2.549 2.634 32,859 -0.06(-2.11%)
Feb 25, 2020 2.662 2.713 2.662 2.691 13,894 -0.06(-2.06%)
Feb 24, 2020 2.719 2.790 2.676 2.747 11,602 -0.03(-1.02%)
Feb 21, 2020 2.736 2.775 2.691 2.775 15,006 +0.08(+3.16%)
Feb 20, 2020 2.719 2.719 2.691 2.691 1,594 -0.03(-1.04%)
Feb 19, 2020 2.832 2.832 2.713 2.719 8,601 -0.10(-3.42%)
Feb 18, 2020 2.707 2.821 2.702 2.815 10,287 -0.06(-1.97%)
Feb 14, 2020 2.968 2.968 2.832 2.872 17,301 -0.13(-4.34%)
Feb 13, 2020 2.968 3.008 2.968 3.002 15,836 +0.00(+0.00%)
Feb 12, 2020 2.991 3.008 2.945 3.002 22,093 +0.06(+1.92%)
Feb 11, 2020 2.940 2.974 2.911 2.945 12,008 +0.00(+0.00%)
Feb 10, 2020 2.945 2.945 2.945 2.945 1,942 -0.01(-0.19%)
Feb 07, 2020 2.991 3.030 2.945 2.951 18,890 -0.05(-1.70%)
Feb 06, 2020 2.962 3.172 2.945 3.002 44,491 +0.00(+0.00%)
Feb 05, 2020 2.945 3.059 2.928 3.002 20,177 +0.04(+1.34%)
Feb 04, 2020 2.951 3.144 2.945 2.962 6,839 -0.32(-9.67%)
Feb 03, 2020 3.115 3.280 3.081 3.280 6,788 +0.11(+3.39%)
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%)
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.