Skip to main content

Grindrod Shipping Holdings Ltd (NQ: GRIN )

13.57 -0.19 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 3.683 3.791 3.678 3.678 1,764 -0.06(-1.67%)
Dec 26, 2019 3.740 3.740 3.740 0 +0.08(+2.33%)
Dec 24, 2019 3.797 3.797 3.655 540 -0.14(-3.73%)
Dec 23, 2019 3.848 3.848 3.683 3.797 12,598 +0.08(+2.29%)
Dec 20, 2019 3.683 3.712 3.683 3.712 882 +0.15(+4.16%)
Dec 19, 2019 3.609 3.609 3.485 3.563 2,437 -0.02(-0.50%)
Dec 18, 2019 3.462 3.581 3.462 3.581 5,694 -0.01(-0.16%)
Dec 17, 2019 3.632 3.717 3.513 3.587 11,470 -0.11(-2.91%)
Dec 16, 2019 3.945 3.945 3.683 3.695 4,898 +0.01(+0.31%)
Dec 13, 2019 3.627 3.695 3.615 3.683 7,588 +0.07(+2.04%)
Dec 12, 2019 3.683 3.712 3.530 3.610 14,162 -0.16(-4.21%)
Dec 11, 2019 3.780 3.836 3.725 3.768 8,979 -0.02(-0.60%)
Dec 10, 2019 3.933 3.933 3.791 3.791 39,100 -0.24(-6.04%)
Dec 09, 2019 3.859 4.071 3.859 4.035 8,700 +0.16(+4.25%)
Dec 06, 2019 3.884 3.884 3.859 3.870 529 -0.02(-0.44%)
Dec 05, 2019 3.755 3.899 3.755 3.887 16,532 -0.11(-2.69%)
Dec 04, 2019 4.019 4.019 3.967 3.995 9,344 +0.13(+3.24%)
Dec 03, 2019 3.887 3.887 3.683 3.869 13,129 -0.06(-1.61%)
Dec 02, 2019 3.808 3.948 3.802 3.933 22,765 -0.11(-2.84%)
Nov 29, 2019 3.848 4.057 3.848 4.048 18,706 +0.11(+2.78%)
Nov 27, 2019 3.813 3.989 3.813 3.938 12,529 +0.07(+1.91%)
Nov 26, 2019 3.887 3.974 3.814 3.865 28,280 -0.06(-1.44%)
Nov 25, 2019 3.853 3.972 3.825 3.921 49,672 -0.06(-1.42%)
Nov 22, 2019 3.972 3.995 3.955 3.978 22,589 -0.06(-1.48%)
Nov 21, 2019 4.052 4.106 4.038 4.038 13,103 +0.09(+2.38%)
Nov 20, 2019 3.876 4.080 3.876 3.944 22,693 -0.02(-0.43%)
Nov 19, 2019 3.910 3.961 3.904 3.961 10,493 +0.11(+2.90%)
Nov 18, 2019 3.967 3.967 3.845 3.849 9,482 -0.19(-4.69%)
Nov 15, 2019 4.023 4.129 4.006 4.039 30,706 +0.09(+2.26%)
Nov 14, 2019 3.853 3.986 3.825 3.950 30,244 +0.04(+1.01%)
Nov 13, 2019 3.967 4.023 3.910 3.910 36,170 -0.25(-5.99%)
Nov 12, 2019 3.859 4.165 3.763 4.159 30,082 +0.24(+5.99%)
Nov 11, 2019 3.930 3.966 3.904 3.924 13,985 -0.04(-1.07%)
Nov 08, 2019 3.825 4.052 3.757 3.967 51,001 +0.06(+1.60%)
Nov 07, 2019 4.018 4.086 3.882 3.904 24,576 -0.06(-1.57%)
Nov 06, 2019 4.178 4.178 3.967 3.967 10,798 -0.28(-6.67%)
Nov 05, 2019 3.938 4.250 3.893 4.250 38,408 +0.28(+6.99%)
Nov 04, 2019 4.250 4.250 3.950 3.972 62,045 -0.54(-12.05%)
Nov 01, 2019 3.740 4.516 3.740 4.516 65,825 +0.88(+24.34%)
Oct 31, 2019 3.904 3.904 3.632 3.632 38,805 -0.31(-7.77%)
Oct 30, 2019 3.921 4.029 3.921 3.938 35,185 -0.08(-2.11%)
Oct 29, 2019 4.171 4.171 3.881 4.023 27,071 -0.16(-3.79%)
Oct 28, 2019 3.740 4.192 3.740 4.182 77,284 +0.39(+10.15%)
Oct 25, 2019 3.625 3.824 3.604 3.797 72,531 +0.18(+5.02%)
Oct 24, 2019 3.570 3.706 3.570 3.615 71,614 -0.01(-0.31%)
Oct 23, 2019 3.343 3.666 3.326 3.627 122,838 +0.20(+5.96%)
Oct 22, 2019 3.241 3.508 3.241 3.423 38,067 -0.00(-0.12%)
Oct 21, 2019 3.111 3.427 3.071 3.427 41,350 +0.31(+9.95%)
Oct 18, 2019 3.116 3.124 3.051 3.117 27,177 +0.05(+1.66%)
Oct 17, 2019 3.054 3.162 3.015 3.066 40,086 -0.04(-1.17%)
Oct 16, 2019 3.012 3.122 3.012 3.102 42,089 +0.04(+1.37%)
Oct 15, 2019 3.168 3.173 3.060 3.060 25,749 -0.23(-6.90%)
Oct 14, 2019 3.015 3.287 3.015 3.287 33,774 +0.29(+9.85%)
Oct 11, 2019 3.094 3.117 2.992 2.992 43,060 -0.12(-4.00%)
Oct 10, 2019 3.026 3.224 3.026 3.117 2,737 +0.14(+4.56%)
Oct 09, 2019 3.117 3.309 2.981 2.981 31,084 -0.27(-8.36%)
Oct 08, 2019 2.986 3.299 2.986 3.253 10,890 +0.15(+4.75%)
Oct 07, 2019 3.060 3.105 2.958 3.105 21,364 +0.02(+0.55%)
Oct 04, 2019 3.060 3.105 3.060 3.088 13,941 +0.06(+2.06%)
Oct 03, 2019 2.941 3.173 2.941 3.026 9,353 +0.03(+1.14%)
Oct 02, 2019 2.935 2.992 2.873 2.992 1,367 +0.05(+1.54%)
Oct 01, 2019 2.952 2.992 2.867 2.947 14,118 -0.02(-0.76%)
Sep 30, 2019 2.947 2.969 2.862 2.969 3,008 +0.03(+1.16%)
Sep 27, 2019 3.022 3.022 2.833 2.935 86,473 -0.04(-1.33%)
Sep 26, 2019 2.969 3.062 2.964 2.975 11,070 -0.04(-1.32%)
Sep 25, 2019 3.139 3.139 2.981 3.015 7,509 -0.13(-4.27%)
Sep 24, 2019 3.336 3.336 3.020 3.149 6,845 -0.05(-1.64%)
Sep 23, 2019 3.111 3.280 3.060 3.202 18,831 +0.09(+2.91%)
Sep 20, 2019 3.117 3.117 3.060 3.111 8,647 -0.01(-0.18%)
Sep 19, 2019 3.117 3.145 3.115 3.117 19,050 +0.00(+0.00%)
Sep 18, 2019 3.173 3.173 3.032 3.116 5,495 +0.04(+1.29%)
Sep 17, 2019 3.202 3.230 3.077 3.077 5,271 -0.10(-3.21%)
Sep 16, 2019 3.197 3.498 3.117 3.179 23,376 +0.03(+0.90%)
Sep 13, 2019 3.145 3.162 3.053 3.151 26,118 +0.01(+0.18%)
Sep 12, 2019 3.219 3.219 3.145 3.145 988 +0.02(+0.73%)
Sep 11, 2019 3.190 3.190 3.122 3.122 10,819 -0.08(-2.65%)
Sep 10, 2019 3.253 3.287 3.134 3.207 7,957 +0.00(+0.00%)
Sep 09, 2019 3.168 3.287 3.151 3.207 34,605 +0.03(+1.07%)
Sep 06, 2019 3.145 3.173 3.060 3.173 10,765 +0.17(+5.66%)
Sep 05, 2019 3.054 3.090 2.969 3.003 16,620 -0.05(-1.67%)
Sep 04, 2019 3.253 3.400 2.981 3.054 11,218 +0.07(+2.47%)
Sep 03, 2019 2.986 3.134 2.975 2.981 11,068 +0.02(+0.57%)
Aug 30, 2019 2.913 3.060 2.873 2.964 19,941 +0.10(+3.56%)
Aug 29, 2019 2.703 2.941 2.703 2.862 25,691 -0.05(-1.56%)
Aug 28, 2019 2.862 2.924 2.839 2.907 26,242 +0.01(+0.39%)
Aug 27, 2019 2.896 2.896 2.896 2.896 418 -0.11(-3.59%)
Aug 26, 2019 2.958 3.003 2.856 3.003 3,098 -0.11(-3.64%)
Aug 23, 2019 3.043 3.117 2.918 3.117 2,470 -0.17(-5.17%)
Aug 21, 2019 3.287 3.287 3.287 0 +0.00(+0.00%)
Aug 20, 2019 3.321 3.400 3.287 3.287 14,988 -0.11(-3.33%)
Aug 19, 2019 2.884 3.485 2.839 3.400 94,293 +0.46(+15.61%)
Aug 16, 2019 2.969 2.969 2.834 2.941 2,823 +0.11(+3.80%)
Aug 15, 2019 2.839 2.924 2.737 2.833 3,960 -0.31(-9.75%)
Aug 14, 2019 3.134 3.139 2.935 3.139 6,257 -0.14(-4.15%)
Aug 12, 2019 3.275 3.275 3.275 0 +0.06(+1.83%)
Aug 09, 2019 3.216 3.216 3.216 88 +0.00(+0.00%)
Aug 08, 2019 3.060 3.216 3.060 3.216 12,671 +0.13(+4.15%)
Aug 07, 2019 3.088 3.094 3.088 3.088 2,123 -0.03(-0.91%)
Aug 06, 2019 3.026 3.117 3.026 3.117 3,534 +0.00(+0.00%)
Aug 05, 2019 3.060 3.139 3.003 3.117 2,703 -0.11(-3.51%)
Aug 02, 2019 3.593 3.593 3.155 3.230 10,941 -0.18(-5.28%)
Aug 01, 2019 3.410 3.410 3.410 26 +0.00(+0.00%)
Jul 31, 2019 3.513 3.513 3.410 3.410 488 -0.18(-4.93%)
Jul 30, 2019 3.553 3.770 3.491 3.587 5,414 +0.02(+0.64%)
Jul 29, 2019 3.343 3.644 3.343 3.564 123,581 +0.03(+0.96%)
Jul 26, 2019 3.508 3.542 3.508 3.530 30,530 +0.05(+1.47%)
Jul 25, 2019 3.423 3.495 3.423 3.479 8,128 +0.01(+0.16%)
Jul 24, 2019 3.451 3.485 3.400 3.474 16,373 +0.02(+0.66%)
Jul 23, 2019 3.683 3.768 3.400 3.451 75,775 -0.21(-5.67%)
Jul 22, 2019 3.621 3.666 3.459 3.658 31,264 +0.08(+2.20%)
Jul 19, 2019 3.683 3.683 3.570 3.580 18,177 +0.06(+1.72%)
Jul 18, 2019 3.394 3.528 3.394 3.519 69,826 +0.25(+7.51%)
Jul 17, 2019 3.513 3.559 3.188 3.273 31,624 -0.21(-6.08%)
Jul 16, 2019 3.593 3.683 3.485 3.485 32,113 +0.00(+0.00%)
Jul 15, 2019 3.451 3.624 3.451 3.485 31,891 +0.05(+1.49%)
Jul 12, 2019 3.117 3.434 3.117 3.434 50,472 +0.32(+10.18%)
Jul 11, 2019 3.060 3.117 3.060 3.117 29,337 +0.06(+1.85%)
Jul 10, 2019 2.935 3.060 2.928 3.060 18,667 +0.06(+1.89%)
Jul 09, 2019 2.935 3.020 2.901 3.003 32,327 +0.01(+0.19%)
Jul 08, 2019 2.828 3.060 2.828 2.998 34,379 +0.22(+7.74%)
Jul 05, 2019 2.811 2.811 2.782 2.782 2,117 -0.02(-0.61%)
Jul 03, 2019 2.805 2.805 2.754 2.799 5,294 -0.01(-0.20%)
Jul 02, 2019 2.748 2.805 2.748 2.805 4,094 +0.07(+2.70%)
Jul 01, 2019 2.731 2.740 2.726 2.731 4,967 +0.01(+0.21%)
Jun 28, 2019 2.752 2.752 2.680 2.726 705 +0.02(+0.84%)
Jun 27, 2019 2.663 2.777 2.663 2.703 26,614 -0.02(-0.63%)
Jun 26, 2019 2.663 2.720 2.646 2.720 13,715 +0.06(+2.13%)
Jun 25, 2019 2.663 2.774 2.663 2.663 19,119 +0.00(+0.00%)
Jun 24, 2019 2.777 2.777 2.663 2.663 1,519 +0.00(+0.00%)
Jun 21, 2019 2.743 2.743 2.663 2.663 1,235 -0.08(-2.95%)
Jun 20, 2019 2.816 2.816 2.744 2.744 2,805 +0.01(+0.31%)
Jun 19, 2019 2.777 2.820 2.736 2.736 781 +0.07(+2.50%)
Jun 18, 2019 2.669 2.680 2.669 2.669 2,382 -0.04(-1.46%)
Jun 14, 2019 2.709 2.709 2.709 0 +0.00(+0.00%)
Jun 13, 2019 2.692 2.709 2.652 2.709 29,385 -0.12(-4.40%)
Jun 12, 2019 2.692 2.833 2.692 2.833 2,054 +0.14(+5.26%)
Jun 11, 2019 2.697 2.709 2.692 2.692 6,954 -0.08(-3.06%)
Jun 10, 2019 2.692 2.777 2.692 2.777 9,561 +0.07(+2.51%)
Jun 07, 2019 2.709 2.709 2.709 2.709 176 -0.07(-2.45%)
Jun 05, 2019 2.777 2.777 2.777 0 +0.00(+0.00%)
Jun 04, 2019 2.777 2.788 2.777 2.777 5,075 +0.08(+3.16%)
Jun 03, 2019 2.748 2.748 2.692 2.692 3,882 -0.08(-3.06%)
May 31, 2019 2.828 2.833 2.777 2.777 19,588 -0.03(-1.01%)
May 30, 2019 2.833 2.833 2.805 2.805 10,588 +0.00(+0.00%)
May 29, 2019 2.805 2.828 2.805 2.805 12,415 -0.02(-0.80%)
May 28, 2019 2.805 2.862 2.805 2.828 31,418 -0.05(-1.72%)
May 24, 2019 2.879 2.879 2.877 2.877 1,764 +0.06(+2.16%)
May 23, 2019 2.845 2.845 2.816 2.816 21,367 -0.02(-0.60%)
May 22, 2019 2.833 2.890 2.833 2.833 15,489 -0.03(-0.99%)
May 21, 2019 2.873 2.873 2.862 2.862 21,087 -0.03(-0.98%)
May 20, 2019 2.890 2.896 2.881 2.890 16,412 -0.14(-4.49%)
May 17, 2019 3.026 3.026 3.026 3.026 1,588 +0.02(+0.75%)
May 16, 2019 2.952 3.003 2.952 3.003 6,534 +0.05(+1.73%)
May 15, 2019 2.913 2.981 2.884 2.952 22,859 -0.08(-2.62%)
May 14, 2019 3.032 3.032 3.032 17 +0.00(+0.00%)
May 13, 2019 2.941 3.117 2.918 3.032 27,950 +0.06(+1.90%)
May 10, 2019 3.025 3.025 2.975 2.975 3,706 +0.01(+0.38%)
May 09, 2019 2.964 2.964 2.964 178 +0.00(+0.00%)
May 08, 2019 3.020 3.020 2.964 2.964 1,738 +0.03(+1.16%)
May 07, 2019 2.930 2.930 2.930 21 +0.00(+0.00%)
May 06, 2019 2.918 3.117 2.918 2.930 21,680 +0.01(+0.39%)
May 03, 2019 3.003 3.003 2.918 2.918 9,706 -0.03(-0.96%)
May 02, 2019 2.924 2.962 2.918 2.947 24,835 -0.03(-0.95%)
May 01, 2019 2.976 2.976 2.975 2.975 6,487 +0.00(+0.00%)
Apr 30, 2019 2.952 3.054 2.924 2.975 10,112 -0.07(-2.23%)
Apr 29, 2019 2.918 3.111 2.918 3.043 16,493 +0.12(+4.07%)
Apr 26, 2019 2.918 2.992 2.918 2.924 2,117 +0.01(+0.19%)
Apr 25, 2019 2.918 2.947 2.918 2.918 14,756 -0.01(-0.39%)
Apr 24, 2019 2.975 2.975 2.930 2.930 5,151 -0.19(-6.00%)
Apr 23, 2019 2.998 3.117 2.953 3.117 13,881 -0.01(-0.36%)
Apr 22, 2019 3.088 3.377 3.088 3.128 7,576 +0.10(+3.18%)
Apr 18, 2019 3.003 3.060 2.969 3.032 46,766 +0.05(+1.71%)
Apr 17, 2019 3.083 3.083 2.981 2.981 16,006 -0.11(-3.66%)
Apr 16, 2019 2.981 3.377 2.924 3.094 73,299 +0.22(+7.48%)
Apr 15, 2019 3.020 3.049 2.879 2.879 2,513 -0.17(-5.64%)
Apr 12, 2019 2.986 3.071 2.986 3.051 1,411 -0.02(-0.67%)
Apr 11, 2019 2.992 3.071 2.992 3.071 919 +0.10(+3.43%)
Apr 10, 2019 2.981 2.981 2.969 2.969 8,253 -0.02(-0.57%)
Apr 09, 2019 2.941 2.986 2.941 2.986 1,198 +0.04(+1.33%)
Apr 08, 2019 2.924 3.041 2.924 2.947 10,360 +0.07(+2.38%)
Apr 05, 2019 2.879 2.879 2.879 22 +0.00(+0.00%)
Apr 04, 2019 2.827 2.879 2.827 2.879 5,649 +0.07(+2.42%)
Apr 03, 2019 2.884 2.884 2.811 2.811 6,529 -0.14(-4.62%)
Apr 02, 2019 2.828 2.947 2.799 2.947 27,161 +0.04(+1.36%)
Apr 01, 2019 2.941 3.037 2.907 2.907 11,977 -0.05(-1.72%)
Mar 29, 2019 2.924 3.100 2.907 2.958 20,294 +0.06(+2.15%)
Mar 28, 2019 2.913 2.935 2.890 2.896 45,012 +0.12(+4.29%)
Mar 27, 2019 2.969 3.100 2.777 2.777 116,813 -0.18(-5.95%)
Mar 26, 2019 2.981 3.037 2.947 2.952 10,883 +0.00(+0.00%)
Mar 25, 2019 2.947 2.961 2.947 2.952 13,285 -0.06(-2.07%)
Mar 22, 2019 2.930 3.015 2.930 3.015 8,294 -0.02(-0.56%)
Mar 20, 2019 3.032 3.032 3.032 0 +0.06(+2.10%)
Mar 19, 2019 2.958 3.032 2.958 2.969 18,191 -0.08(-2.78%)
Mar 18, 2019 2.947 3.054 2.947 3.054 10,595 +0.07(+2.28%)
Mar 15, 2019 2.935 3.057 2.935 2.986 91,944 -0.01(-0.38%)
Mar 14, 2019 2.958 2.998 2.958 2.998 7,710 +0.02(+0.57%)
Mar 13, 2019 2.952 3.066 2.947 2.981 15,173 -0.16(-5.19%)
Mar 12, 2019 3.168 3.168 2.969 3.144 30,474 +0.05(+1.61%)
Mar 11, 2019 3.258 3.264 3.094 3.094 16,857 +0.01(+0.18%)
Mar 08, 2019 3.088 3.139 3.049 3.088 31,942 -0.04(-1.27%)
Mar 07, 2019 3.117 3.224 3.071 3.128 19,253 -0.02(-0.54%)
Mar 06, 2019 3.088 3.275 3.077 3.145 20,328 -0.14(-4.31%)
Mar 05, 2019 3.145 3.289 3.088 3.287 56,163 +0.08(+2.65%)
Mar 04, 2019 3.179 3.394 3.128 3.202 46,881 +0.00(+0.00%)
Mar 01, 2019 3.105 3.207 3.088 3.202 27,353 -0.08(-2.59%)
Feb 28, 2019 3.287 3.513 3.287 3.287 35,069 +0.19(+6.23%)
Feb 27, 2019 3.100 3.219 3.094 3.094 1,761 -0.05(-1.62%)
Feb 26, 2019 3.253 3.253 3.105 3.145 23,171 -0.05(-1.56%)
Feb 25, 2019 3.326 3.360 3.145 3.195 24,143 +0.02(+0.68%)
Feb 22, 2019 3.230 3.343 3.173 3.173 18,706 +0.00(+0.00%)
Feb 21, 2019 3.162 3.258 3.134 3.173 55,904 -0.25(-7.28%)
Feb 20, 2019 3.156 3.445 3.126 3.423 25,006 +0.17(+5.23%)
Feb 19, 2019 3.213 3.287 3.162 3.253 13,301 -0.29(-8.31%)
Feb 15, 2019 3.377 3.564 3.377 3.547 705 +0.03(+0.97%)
Feb 13, 2019 3.513 3.513 3.513 0 +0.14(+4.20%)
Feb 12, 2019 3.377 3.417 3.372 3.372 8,470 -0.08(-2.30%)
Feb 11, 2019 3.451 3.451 3.451 3.451 2,047 -0.01(-0.16%)
Feb 08, 2019 3.451 3.457 3.451 3.457 24,177 -0.01(-0.33%)
Feb 07, 2019 3.457 3.468 3.457 3.468 13,431 -0.01(-0.16%)
Feb 05, 2019 3.474 3.474 3.474 0 -0.21(-5.69%)
Feb 04, 2019 3.683 3.882 3.683 3.683 2,126 +0.06(+1.56%)
Feb 01, 2019 3.632 3.632 3.627 3.627 1,058 -0.06(-1.54%)
Jan 31, 2019 3.771 3.771 3.626 3.683 5,679 +0.01(+0.31%)
Jan 30, 2019 3.519 3.797 3.519 3.672 3,068 +0.10(+2.86%)
Jan 29, 2019 3.825 3.825 3.570 3.570 1,988 -0.30(-7.74%)
Jan 28, 2019 3.893 3.938 3.683 3.869 35,021 +0.47(+13.81%)
Jan 25, 2019 4.006 4.006 3.400 3.400 2,470 -0.48(-12.41%)
Jan 24, 2019 3.882 3.882 3.882 3.882 312 -0.01(-0.29%)
Jan 23, 2019 3.876 3.967 3.876 3.893 3,976 +0.21(+5.69%)
Jan 22, 2019 3.683 3.683 3.683 3.683 2,140 +0.00(+0.00%)
Jan 17, 2019 3.683 3.683 3.683 0 -0.15(-3.84%)
Jan 16, 2019 3.634 3.842 3.604 3.830 5,993 +0.11(+2.89%)
Jan 15, 2019 3.723 3.723 3.723 3 +0.00(+0.00%)
Jan 14, 2019 3.666 3.853 3.666 3.723 3,725 +0.10(+2.66%)
Jan 11, 2019 3.627 3.627 3.627 86 +0.00(+0.00%)
Jan 10, 2019 3.457 3.655 3.406 3.627 12,236 +0.23(+6.67%)
Jan 09, 2019 3.406 3.496 3.400 3.400 10,101 -0.30(-8.12%)
Jan 08, 2019 3.570 3.700 3.570 3.700 1,973 +0.13(+3.65%)
Jan 07, 2019 3.570 3.570 3.570 3.570 3,282 +0.15(+4.48%)
Jan 04, 2019 3.440 3.440 3.417 3.417 882 +0.02(+0.50%)
Jan 03, 2019 3.173 3.485 3.088 3.400 6,780 -0.06(-1.64%)
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.