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

Grindrod Shipping Holdings Ltd (NQ: GRIN )

13.54 -0.08 (-0.59%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 26, 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 (%)
Dec 31, 2020 2.380 2.380 2.380 35,586 +0.17(+7.69%)
Dec 30, 2020 2.085 2.250 2.068 2.210 35,586 +0.14(+6.56%)
Dec 29, 2020 2.063 2.153 2.063 2.074 13,759 -0.05(-2.40%)
Dec 28, 2020 2.085 2.199 2.085 2.125 11,435 +0.07(+3.31%)
Dec 24, 2020 2.051 2.057 2.051 2.057 1,588 +0.01(+0.28%)
Dec 23, 2020 2.023 2.068 1.997 2.051 27,535 +0.07(+3.72%)
Dec 22, 2020 1.983 1.983 1.944 1.978 18,401 +0.01(+0.58%)
Dec 21, 2020 2.040 2.040 1.961 1.966 7,507 -0.05(-2.25%)
Dec 18, 2020 2.034 2.051 1.961 2.012 33,883 +0.04(+2.01%)
Dec 17, 2020 2.034 2.034 1.932 1.972 12,321 -0.06(-3.06%)
Dec 16, 2020 1.972 2.057 1.966 2.034 16,904 +0.01(+0.56%)
Dec 15, 2020 1.983 2.040 1.938 2.023 26,944 +0.12(+6.25%)
Dec 14, 2020 1.910 1.978 1.847 1.904 46,067 -0.06(-3.17%)
Dec 11, 2020 2.210 2.210 1.870 1.966 640,434 -0.20(-9.16%)
Dec 10, 2020 2.221 2.227 1.898 2.165 63,704 -0.10(-4.26%)
Dec 09, 2020 2.335 2.397 2.216 2.261 14,981 -0.01(-0.25%)
Dec 08, 2020 2.255 2.284 2.244 2.267 6,233 -0.09(-3.63%)
Dec 07, 2020 2.408 2.408 2.228 2.352 31,614 -0.09(-3.55%)
Dec 04, 2020 2.335 2.760 2.323 2.439 155,829 +0.04(+1.50%)
Dec 03, 2020 2.340 2.493 2.295 2.403 15,821 +0.10(+4.18%)
Dec 02, 2020 2.323 2.323 2.252 2.306 5,433 +0.01(+0.49%)
Dec 01, 2020 2.318 2.318 2.272 2.295 11,610 +0.09(+4.11%)
Nov 30, 2020 2.238 2.264 2.199 2.204 9,619 -0.05(-2.02%)
Nov 27, 2020 2.289 2.289 2.244 2.250 15,177 -0.04(-1.73%)
Nov 25, 2020 2.238 2.289 2.238 2.289 3,529 -0.02(-0.98%)
Nov 24, 2020 2.295 2.437 2.284 2.312 10,450 -0.01(-0.24%)
Nov 23, 2020 2.403 2.403 2.312 2.318 3,199 -0.01(-0.24%)
Nov 20, 2020 2.329 2.403 2.323 2.323 10,765 +0.09(+4.06%)
Nov 19, 2020 2.317 2.320 2.153 2.233 9,826 -0.09(-3.90%)
Nov 18, 2020 2.289 2.335 2.287 2.323 7,030 +0.05(+2.12%)
Nov 17, 2020 2.267 2.278 2.267 2.275 19,394 -0.00(-0.12%)
Nov 16, 2020 2.267 2.289 2.267 2.278 14,114 +0.07(+3.07%)
Nov 13, 2020 2.267 2.284 2.210 2.210 18,530 -0.06(-2.50%)
Nov 12, 2020 2.267 2.329 2.227 2.267 65,247 +0.05(+2.04%)
Nov 11, 2020 2.210 2.278 2.210 2.221 34,894 +0.03(+1.29%)
Nov 10, 2020 2.170 2.241 2.159 2.193 41,066 +0.02(+1.04%)
Nov 09, 2020 2.159 2.238 2.153 2.170 8,557 +0.06(+2.96%)
Nov 06, 2020 2.165 2.165 2.097 2.108 2,823 -0.03(-1.33%)
Nov 05, 2020 2.170 2.170 2.136 2.136 6,683 -0.03(-1.57%)
Nov 04, 2020 2.238 2.238 2.170 2.170 596 -0.04(-1.79%)
Nov 03, 2020 2.114 2.238 2.114 2.210 13,085 +0.08(+4.00%)
Nov 02, 2020 2.006 2.170 1.995 2.125 2,811 -0.03(-1.32%)
Oct 30, 2020 2.153 2.216 2.116 2.153 23,471 -0.02(-1.04%)
Oct 29, 2020 2.040 2.176 2.040 2.176 47,082 +0.34(+18.52%)
Oct 28, 2020 2.182 2.193 1.825 1.836 76,398 -0.42(-18.59%)
Oct 27, 2020 2.284 2.284 2.255 2.255 3,060 -0.03(-1.24%)
Oct 26, 2020 2.312 2.312 2.182 2.284 54,986 +0.02(+0.75%)
Oct 23, 2020 2.295 2.363 2.267 2.267 14,471 -0.01(-0.25%)
Oct 22, 2020 2.187 2.340 2.187 2.272 35,028 -0.01(-0.25%)
Oct 21, 2020 2.233 2.278 2.213 2.278 7,071 +0.01(+0.50%)
Oct 20, 2020 2.210 2.284 2.210 2.267 21,284 +0.10(+4.83%)
Oct 19, 2020 2.255 2.255 2.148 2.162 11,442 -0.10(-4.61%)
Oct 16, 2020 2.267 2.267 2.199 2.267 5,117 -0.00(-0.12%)
Oct 15, 2020 2.210 2.320 2.182 2.269 33,431 -0.05(-2.32%)
Oct 14, 2020 2.335 2.380 2.255 2.323 44,262 -0.07(-2.96%)
Oct 13, 2020 2.338 2.405 2.329 2.394 17,753 +0.03(+1.44%)
Oct 12, 2020 2.289 2.703 2.281 2.360 202,521 +0.07(+2.84%)
Oct 09, 2020 2.329 2.342 2.295 2.295 4,764 -0.03(-1.46%)
Oct 08, 2020 2.284 2.380 2.267 2.329 27,057 +0.07(+3.01%)
Oct 07, 2020 2.255 2.397 2.255 2.261 131,838 -0.06(-2.56%)
Oct 06, 2020 2.323 2.349 2.267 2.320 10,396 -0.03(-1.33%)
Oct 05, 2020 2.216 2.386 2.216 2.352 7,892 +0.06(+2.67%)
Oct 02, 2020 2.159 2.290 2.159 2.290 3,706 +0.07(+3.37%)
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.