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

Grindrod Shipping Holdings Ltd (NQ: GRIN )

13.70 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
May 29, 2020 1.371 1.400 1.320 1.320 63,708 -0.11(-7.54%)
May 28, 2020 1.439 1.530 1.383 1.428 139,400 -0.17(-10.64%)
May 27, 2020 1.417 1.660 1.292 1.598 1,437,578 +0.28(+21.03%)
May 26, 2020 1.292 1.332 1.264 1.320 67,495 +0.01(+0.87%)
May 22, 2020 1.320 1.343 1.286 1.309 42,707 -0.03(-2.53%)
May 21, 2020 1.388 1.388 1.320 1.343 46,245 +0.05(+3.95%)
May 20, 2020 1.468 1.468 1.281 1.292 222,030 -0.10(-7.32%)
May 19, 2020 1.394 1.558 1.315 1.394 562,101 +0.07(+5.58%)
May 18, 2020 1.298 1.343 1.247 1.320 80,561 +0.05(+4.02%)
May 15, 2020 1.258 1.337 1.258 1.269 85,238 +0.01(+0.90%)
May 14, 2020 1.298 1.354 1.235 1.258 82,811 -0.02(-1.77%)
May 13, 2020 1.394 1.445 1.252 1.281 178,299 -0.06(-4.64%)
May 12, 2020 1.360 1.371 1.275 1.343 118,726 +0.01(+0.85%)
May 11, 2020 1.439 1.439 1.326 1.332 29,418 -0.11(-7.84%)
May 08, 2020 1.366 1.473 1.281 1.445 168,182 +0.07(+5.37%)
May 07, 2020 1.320 1.411 1.320 1.371 68,157 +0.03(+2.54%)
May 06, 2020 1.309 1.366 1.247 1.337 87,153 -0.02(-1.26%)
May 05, 2020 1.366 1.366 1.320 1.354 51,753 -0.01(-0.82%)
May 04, 2020 1.269 1.383 1.269 1.365 44,888 +0.08(+6.16%)
May 01, 2020 1.360 1.360 1.275 1.286 56,649 -0.08(-5.80%)
Apr 30, 2020 1.394 1.397 1.343 1.366 25,839 -0.03(-2.43%)
Apr 29, 2020 1.400 1.428 1.360 1.400 66,394 -0.01(-0.40%)
Apr 28, 2020 1.394 1.468 1.366 1.405 82,241 -0.01(-0.40%)
Apr 27, 2020 1.371 1.462 1.315 1.411 56,537 +0.06(+4.18%)
Apr 24, 2020 1.349 1.388 1.343 1.354 45,001 -0.01(-0.41%)
Apr 23, 2020 1.524 1.553 1.252 1.360 173,277 -0.11(-7.69%)
Apr 22, 2020 1.468 1.660 1.366 1.473 543,367 +0.04(+2.77%)
Apr 21, 2020 1.547 1.564 1.388 1.434 152,326 -0.05(-3.43%)
Apr 20, 2020 1.360 1.604 1.315 1.485 508,992 +0.08(+5.65%)
Apr 17, 2020 1.371 1.541 1.292 1.405 371,660 +0.08(+5.77%)
Apr 16, 2020 1.326 1.394 1.247 1.329 60,088 +0.04(+2.84%)
Apr 15, 2020 1.332 1.417 1.264 1.292 113,144 -0.10(-6.94%)
Apr 14, 2020 1.332 1.587 1.281 1.388 256,071 +0.06(+4.25%)
Apr 13, 2020 1.519 1.519 1.207 1.332 73,820 -0.06(-4.08%)
Apr 09, 2020 1.383 1.473 1.232 1.388 174,712 +0.07(+5.60%)
Apr 08, 2020 1.354 1.354 1.264 1.315 64,698 -0.03(-2.52%)
Apr 07, 2020 1.388 1.496 1.286 1.349 140,479 +0.04(+3.03%)
Apr 06, 2020 1.269 1.405 1.190 1.309 101,975 +0.06(+4.52%)
Apr 03, 2020 1.452 1.466 1.147 1.252 104,650 -0.19(-13.33%)
Apr 02, 2020 1.451 1.581 1.417 1.445 51,587 +0.01(+0.39%)
Apr 01, 2020 1.468 1.608 1.371 1.439 97,967 -0.19(-11.50%)
Mar 31, 2020 1.774 1.774 1.530 1.626 239,689 +0.31(+23.71%)
Mar 30, 2020 1.615 1.983 1.264 1.315 983,292 -0.31(-18.88%)
Mar 27, 2020 1.422 2.267 1.422 1.621 127,416 +0.08(+5.15%)
Mar 26, 2020 1.541 1.541 1.541 1.541 827 +0.01(+0.74%)
Mar 25, 2020 1.456 1.581 1.213 1.530 15,459 -0.10(-6.25%)
Mar 24, 2020 1.513 1.638 1.502 1.632 5,911 +0.21(+14.56%)
Mar 23, 2020 1.360 1.479 1.360 1.425 3,706 -0.19(-11.79%)
Mar 20, 2020 1.507 1.616 1.476 1.615 9,176 +0.03(+1.79%)
Mar 19, 2020 1.478 1.587 1.463 1.587 25,463 +0.14(+9.80%)
Mar 18, 2020 1.496 1.553 1.408 1.445 50,015 -0.14(-8.93%)
Mar 17, 2020 1.615 1.700 1.587 1.587 6,309 -0.11(-6.67%)
Mar 16, 2020 2.108 2.108 1.686 1.700 9,632 -0.06(-3.54%)
Mar 13, 2020 1.904 1.904 1.742 1.762 14,647 +0.03(+1.63%)
Mar 12, 2020 1.830 1.830 1.677 1.734 21,703 -0.31(-15.00%)
Mar 11, 2020 2.102 2.176 2.040 2.040 12,273 -0.13(-6.01%)
Mar 10, 2020 2.199 2.199 2.170 1,325 -0.03(-1.29%)
Mar 09, 2020 2.165 2.199 1.927 2.199 15,694 -0.08(-3.72%)
Mar 06, 2020 2.284 2.284 2.284 2.284 3,706 -0.13(-5.40%)
Mar 05, 2020 2.437 2.437 2.414 2.414 575 -0.02(-0.70%)
Mar 04, 2020 2.431 2.431 2.431 125 +0.00(+0.00%)
Mar 03, 2020 2.431 2.437 2.431 2.431 8,830 +0.01(+0.33%)
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.