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 9.197 9.654 9.197 9.258 45,729 +0.03(+0.29%)
Mar 30, 2023 9.487 9.681 9.100 9.232 68,222 -0.27(-2.87%)
Mar 29, 2023 9.857 9.857 9.461 9.505 49,628 -0.33(-3.40%)
Mar 28, 2023 9.663 9.923 9.635 9.839 46,391 +0.21(+2.19%)
Mar 27, 2023 9.901 10.09 9.566 9.628 123,030 -0.27(-2.76%)
Mar 24, 2023 9.777 10.21 9.777 9.901 83,988 -0.05(-0.53%)
Mar 23, 2023 9.945 10.07 9.760 9.953 47,020 +0.10(+0.98%)
Mar 22, 2023 10.15 10.24 9.857 9.857 37,285 -0.08(-0.80%)
Mar 21, 2023 10.05 10.33 9.857 9.936 121,932 -0.10(-0.97%)
Mar 20, 2023 10.44 10.82 10.03 10.03 150,695 -0.52(-4.92%)
Mar 17, 2023 10.59 11.23 10.31 10.55 151,610 -0.18(-1.72%)
Mar 16, 2023 10.56 10.93 10.11 10.74 138,393 +0.32(+3.04%)
Mar 15, 2023 10.76 10.87 10.40 10.42 132,135 -0.60(-5.43%)
Mar 14, 2023 11.31 11.60 10.88 11.02 149,678 -0.29(-2.57%)
Mar 13, 2023 11.66 11.71 11.20 11.31 97,162 -0.48(-4.03%)
Mar 10, 2023 12.32 12.52 11.77 11.78 151,929 -0.19(-1.62%)
Mar 09, 2023 12.87 13.02 11.92 11.98 64,221 -0.41(-3.34%)
Mar 08, 2023 12.62 12.94 12.39 12.39 49,029 -0.36(-2.82%)
Mar 07, 2023 12.39 12.88 12.31 12.75 47,874 +0.19(+1.54%)
Mar 06, 2023 12.80 13.05 12.51 12.56 56,296 -0.18(-1.38%)
Mar 03, 2023 12.73 13.44 12.67 12.73 83,114 +0.17(+1.33%)
Mar 02, 2023 12.07 12.87 12.07 12.57 122,526 +0.50(+4.15%)
Mar 01, 2023 11.57 12.43 11.57 12.07 163,337 +0.49(+4.25%)
Feb 28, 2023 12.42 12.61 11.32 11.57 346,429 -0.94(-7.51%)
Feb 27, 2023 12.93 13.06 12.49 12.51 80,497 -0.24(-1.86%)
Feb 24, 2023 12.80 13.52 12.61 12.75 106,861 -0.33(-2.55%)
Feb 23, 2023 13.09 13.48 12.98 13.09 59,440 +0.15(+1.15%)
Feb 22, 2023 12.74 13.09 12.70 12.94 80,657 +0.04(+0.34%)
Feb 21, 2023 12.72 13.13 12.64 12.89 182,624 +0.31(+2.44%)
Feb 17, 2023 13.10 13.20 12.42 12.58 155,608 -0.46(-3.50%)
Feb 16, 2023 13.44 13.65 12.81 13.04 210,846 -0.82(-5.89%)
Feb 15, 2023 14.25 14.27 13.73 13.86 109,477 -0.44(-3.07%)
Feb 14, 2023 14.10 14.65 14.10 14.30 63,114 +0.06(+0.43%)
Feb 13, 2023 14.24 14.88 14.20 14.24 107,000 -0.24(-1.64%)
Feb 10, 2023 14.44 14.64 14.05 14.47 79,665 +0.07(+0.49%)
Feb 09, 2023 14.80 15.22 14.27 14.40 90,818 -0.33(-2.26%)
Feb 08, 2023 14.50 15.19 14.34 14.74 149,192 +0.24(+1.64%)
Feb 07, 2023 14.35 14.53 14.08 14.50 60,290 +0.18(+1.23%)
Feb 06, 2023 14.07 14.54 13.70 14.32 138,340 +0.25(+1.81%)
Feb 03, 2023 14.02 14.63 13.92 14.07 175,635 +0.18(+1.26%)
Feb 02, 2023 13.83 14.08 13.61 13.89 119,368 +0.40(+2.93%)
Feb 01, 2023 13.04 13.60 13.02 13.50 108,850 +0.54(+4.20%)
Jan 31, 2023 12.68 13.17 12.67 12.95 85,727 +0.35(+2.79%)
Jan 30, 2023 12.51 12.91 12.51 12.60 97,392 +0.08(+0.63%)
Jan 27, 2023 12.20 12.66 12.19 12.52 134,914 +0.32(+2.66%)
Jan 26, 2023 12.07 12.38 11.88 12.20 118,521 +0.14(+1.17%)
Jan 25, 2023 12.32 12.50 11.95 12.06 119,295 -0.22(-1.79%)
Jan 24, 2023 12.25 12.67 12.23 12.28 140,990 -0.13(-1.06%)
Jan 23, 2023 12.48 12.63 12.21 12.41 141,592 +0.01(+0.07%)
Jan 20, 2023 12.69 12.94 12.38 12.40 105,518 -0.18(-1.40%)
Jan 19, 2023 12.65 13.07 12.51 12.58 137,095 -0.23(-1.78%)
Jan 18, 2023 12.80 13.13 12.35 12.80 253,328 -0.01(-0.07%)
Jan 17, 2023 13.22 13.47 12.67 12.81 235,956 -0.40(-3.06%)
Jan 13, 2023 13.61 13.91 13.22 13.22 141,988 -0.37(-2.71%)
Jan 12, 2023 13.88 14.17 13.27 13.59 233,765 -0.30(-2.15%)
Jan 11, 2023 14.10 14.41 13.84 13.88 110,079 -0.22(-1.56%)
Jan 10, 2023 13.93 14.67 13.93 14.10 175,981 +0.09(+0.63%)
Jan 09, 2023 14.46 14.81 13.98 14.02 133,383 -0.30(-2.09%)
Jan 06, 2023 13.64 14.65 13.64 14.31 151,260 +0.65(+4.76%)
Jan 05, 2023 15.10 15.12 13.52 13.66 486,979 -1.55(-10.21%)
Jan 04, 2023 15.68 15.68 15.10 15.22 114,452 -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.