Skip to main content

Grindrod Shipping Holdings Ltd (NQ: GRIN )

14.20 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 9.193 9.650 9.193 9.255 45,748 +0.03(+0.29%)
Mar 30, 2023 9.483 9.677 9.096 9.228 68,250 -0.27(-2.87%)
Mar 29, 2023 9.853 9.853 9.457 9.501 49,648 -0.33(-3.40%)
Mar 28, 2023 9.659 9.919 9.632 9.835 46,409 +0.21(+2.19%)
Mar 27, 2023 9.897 10.09 9.562 9.624 123,079 -0.27(-2.76%)
Mar 24, 2023 9.774 10.20 9.774 9.897 84,022 -0.05(-0.53%)
Mar 23, 2023 9.941 10.07 9.756 9.949 47,039 +0.10(+0.98%)
Mar 22, 2023 10.14 10.23 9.853 9.853 37,299 -0.08(-0.80%)
Mar 21, 2023 10.05 10.33 9.853 9.932 121,981 -0.10(-0.96%)
Mar 20, 2023 10.43 10.82 10.03 10.03 150,756 -0.52(-4.92%)
Mar 17, 2023 10.58 11.22 10.30 10.55 151,671 -0.18(-1.72%)
Mar 16, 2023 10.56 10.93 10.11 10.73 138,448 +0.32(+3.04%)
Mar 15, 2023 10.76 10.86 10.40 10.42 132,188 -0.60(-5.43%)
Mar 14, 2023 11.30 11.59 10.87 11.01 149,738 -0.29(-2.57%)
Mar 13, 2023 11.66 11.71 11.20 11.30 97,201 -0.48(-4.03%)
Mar 10, 2023 12.32 12.52 11.76 11.78 151,990 -0.19(-1.62%)
Mar 09, 2023 12.86 13.02 11.92 11.97 64,247 -0.41(-3.34%)
Mar 08, 2023 12.61 12.94 12.39 12.39 49,049 -0.36(-2.82%)
Mar 07, 2023 12.39 12.88 12.31 12.75 47,893 +0.19(+1.54%)
Mar 06, 2023 12.80 13.04 12.51 12.55 56,319 -0.18(-1.38%)
Mar 03, 2023 12.73 13.43 12.67 12.73 83,147 +0.17(+1.33%)
Mar 02, 2023 12.06 12.86 12.06 12.56 122,575 +0.50(+4.15%)
Mar 01, 2023 11.56 12.42 11.56 12.06 163,403 +0.49(+4.25%)
Feb 28, 2023 12.41 12.61 11.32 11.57 346,568 -0.94(-7.51%)
Feb 27, 2023 12.92 13.05 12.48 12.51 80,529 -0.24(-1.86%)
Feb 24, 2023 12.80 13.51 12.61 12.75 106,903 -0.33(-2.55%)
Feb 23, 2023 13.08 13.47 12.97 13.08 59,464 +0.15(+1.15%)
Feb 22, 2023 12.74 13.08 12.69 12.93 80,689 +0.04(+0.34%)
Feb 21, 2023 12.71 13.12 12.63 12.89 182,697 +0.31(+2.44%)
Feb 17, 2023 13.10 13.19 12.41 12.58 155,670 -0.46(-3.50%)
Feb 16, 2023 13.43 13.64 12.81 13.04 210,931 -0.82(-5.89%)
Feb 15, 2023 14.25 14.26 13.72 13.85 109,521 -0.44(-3.07%)
Feb 14, 2023 14.10 14.64 14.10 14.29 63,139 +0.06(+0.43%)
Feb 13, 2023 14.23 14.87 14.19 14.23 107,042 -0.24(-1.64%)
Feb 10, 2023 14.43 14.63 14.05 14.47 79,697 +0.07(+0.49%)
Feb 09, 2023 14.79 15.21 14.26 14.40 90,855 -0.33(-2.26%)
Feb 08, 2023 14.49 15.19 14.34 14.73 149,252 +0.24(+1.64%)
Feb 07, 2023 14.34 14.53 14.07 14.49 60,314 +0.18(+1.23%)
Feb 06, 2023 14.06 14.54 13.69 14.32 138,396 +0.25(+1.81%)
Feb 03, 2023 14.02 14.62 13.91 14.06 175,706 +0.18(+1.26%)
Feb 02, 2023 13.83 14.07 13.61 13.89 119,416 +0.40(+2.93%)
Feb 01, 2023 13.04 13.60 13.02 13.49 108,893 +0.54(+4.20%)
Jan 31, 2023 12.68 13.16 12.67 12.95 85,762 +0.35(+2.79%)
Jan 30, 2023 12.51 12.90 12.51 12.60 97,431 +0.08(+0.63%)
Jan 27, 2023 12.19 12.66 12.18 12.52 134,968 +0.32(+2.66%)
Jan 26, 2023 12.06 12.38 11.88 12.19 118,568 +0.14(+1.16%)
Jan 25, 2023 12.32 12.49 11.94 12.05 119,343 -0.22(-1.79%)
Jan 24, 2023 12.25 12.67 12.23 12.27 141,046 -0.13(-1.06%)
Jan 23, 2023 12.47 12.62 12.20 12.40 141,649 +0.01(+0.07%)
Jan 20, 2023 12.68 12.94 12.38 12.39 105,560 -0.18(-1.40%)
Jan 19, 2023 12.64 13.06 12.51 12.57 137,149 -0.23(-1.78%)
Jan 18, 2023 12.80 13.12 12.34 12.80 253,430 -0.01(-0.07%)
Jan 17, 2023 13.21 13.47 12.67 12.81 236,051 -0.40(-3.06%)
Jan 13, 2023 13.61 13.90 13.21 13.21 142,044 -0.37(-2.72%)
Jan 12, 2023 13.87 14.16 13.26 13.58 233,859 -0.30(-2.15%)
Jan 11, 2023 14.10 14.41 13.83 13.88 110,123 -0.22(-1.56%)
Jan 10, 2023 13.92 14.66 13.92 14.10 176,052 +0.09(+0.63%)
Jan 09, 2023 14.45 14.80 13.98 14.01 133,437 -0.30(-2.09%)
Jan 06, 2023 13.63 14.64 13.63 14.31 151,321 +0.65(+4.76%)
Jan 05, 2023 15.10 15.12 13.51 13.66 487,174 -1.55(-10.21%)
Jan 04, 2023 15.67 15.67 15.10 15.21 114,498 -0.49(-3.13%)
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.