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

Grindrod Shipping Holdings Ltd (NQ: GRIN )

13.72 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 30, 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 (%)
Feb 26, 2021 3.523 3.588 3.331 3.466 23,833 -0.05(-1.29%)
Feb 25, 2021 3.665 3.897 3.512 3.512 187,985 -0.11(-3.13%)
Feb 24, 2021 3.534 3.631 3.348 3.625 38,240 +0.33(+10.15%)
Feb 23, 2021 3.497 3.497 3.127 3.291 48,178 -0.25(-7.19%)
Feb 22, 2021 3.563 3.563 3.444 3.546 54,378 +0.10(+2.79%)
Feb 19, 2021 3.314 3.602 3.314 3.450 111,401 +0.28(+8.94%)
Feb 18, 2021 3.229 3.393 3.087 3.166 59,109 -0.02(-0.71%)
Feb 17, 2021 3.251 3.382 3.115 3.189 93,365 -0.20(-6.01%)
Feb 16, 2021 3.348 3.670 3.240 3.393 343,665 -0.07(-1.96%)
Feb 12, 2021 2.826 3.818 2.826 3.461 367,042 +0.61(+21.51%)
Feb 11, 2021 2.826 2.883 2.809 2.848 55,548 +0.07(+2.42%)
Feb 10, 2021 2.996 2.996 2.775 2.781 46,599 -0.18(-5.94%)
Feb 09, 2021 2.928 3.002 2.702 2.957 50,829 -0.09(-2.97%)
Feb 08, 2021 2.889 3.240 2.809 3.047 133,773 +0.13(+4.36%)
Feb 05, 2021 2.832 2.979 2.736 2.920 39,723 +0.09(+3.10%)
Feb 04, 2021 2.866 2.877 2.753 2.832 14,709 -0.06(-1.96%)
Feb 03, 2021 2.838 2.937 2.764 2.889 26,211 +0.02(+0.78%)
Feb 02, 2021 2.804 2.898 2.718 2.866 14,604 +0.01(+0.21%)
Feb 01, 2021 2.832 2.982 2.804 2.860 24,746 -0.01(-0.20%)
Jan 29, 2021 2.753 3.620 2.691 2.866 258,112 +0.13(+4.60%)
Jan 28, 2021 2.691 2.747 2.691 2.740 21,932 +0.10(+3.80%)
Jan 27, 2021 2.691 2.758 2.628 2.640 16,203 -0.12(-4.31%)
Jan 26, 2021 2.832 2.832 2.741 2.758 19,090 -0.02(-0.61%)
Jan 25, 2021 2.753 2.832 2.662 2.775 24,992 -0.02(-0.61%)
Jan 22, 2021 2.832 2.832 2.696 2.792 13,241 -0.10(-3.33%)
Jan 21, 2021 2.860 2.945 2.849 2.889 4,429 -0.07(-2.30%)
Jan 20, 2021 2.832 2.991 2.781 2.957 60,373 +0.28(+10.36%)
Jan 19, 2021 2.832 2.832 2.657 2.679 36,709 -0.15(-5.40%)
Jan 15, 2021 2.945 2.945 2.832 2.832 8,474 -0.08(-2.91%)
Jan 14, 2021 2.991 3.099 2.917 2.917 31,056 -0.03(-0.96%)
Jan 13, 2021 3.002 3.002 2.945 2.945 61,180 -0.11(-3.70%)
Jan 12, 2021 2.957 3.381 2.804 3.059 189,329 +0.27(+9.53%)
Jan 11, 2021 2.781 3.036 2.668 2.792 98,442 -0.12(-4.09%)
Jan 08, 2021 2.832 2.945 2.691 2.911 51,198 -0.08(-2.65%)
Jan 07, 2021 2.730 3.042 2.526 2.991 48,880 +0.15(+5.39%)
Jan 06, 2021 2.906 2.928 2.787 2.838 17,884 -0.02(-0.79%)
Jan 05, 2021 2.662 2.945 2.581 2.860 131,983 +0.17(+6.13%)
Jan 04, 2021 2.311 2.724 2.277 2.695 78,334 +0.32(+13.30%)
Dec 31, 2020 2.379 2.379 2.379 35,600 +0.17(+7.69%)
Dec 30, 2020 2.084 2.249 2.067 2.209 35,600 +0.14(+6.56%)
Dec 29, 2020 2.062 2.152 2.062 2.073 13,765 -0.05(-2.40%)
Dec 28, 2020 2.084 2.198 2.084 2.124 11,440 +0.07(+3.31%)
Dec 24, 2020 2.050 2.056 2.050 2.056 1,588 +0.01(+0.28%)
Dec 23, 2020 2.022 2.067 1.996 2.050 27,546 +0.07(+3.72%)
Dec 22, 2020 1.982 1.982 1.943 1.977 18,408 +0.01(+0.58%)
Dec 21, 2020 2.039 2.039 1.960 1.965 7,510 -0.05(-2.25%)
Dec 18, 2020 2.033 2.050 1.960 2.011 33,897 +0.04(+2.01%)
Dec 17, 2020 2.033 2.033 1.931 1.971 12,326 -0.06(-3.06%)
Dec 16, 2020 1.971 2.056 1.965 2.033 16,911 +0.01(+0.56%)
Dec 15, 2020 1.982 2.039 1.937 2.022 26,955 +0.12(+6.25%)
Dec 14, 2020 1.909 1.977 1.847 1.903 46,085 -0.06(-3.17%)
Dec 11, 2020 2.209 2.209 1.869 1.965 640,690 -0.20(-9.16%)
Dec 10, 2020 2.220 2.226 1.898 2.164 63,730 -0.10(-4.26%)
Dec 09, 2020 2.334 2.396 2.215 2.260 14,987 -0.01(-0.25%)
Dec 08, 2020 2.254 2.283 2.243 2.266 6,235 -0.09(-3.63%)
Dec 07, 2020 2.407 2.407 2.228 2.351 31,626 -0.09(-3.55%)
Dec 04, 2020 2.334 2.758 2.322 2.438 155,891 +0.04(+1.50%)
Dec 03, 2020 2.339 2.492 2.294 2.402 15,827 +0.10(+4.18%)
Dec 02, 2020 2.322 2.322 2.252 2.305 5,435 +0.01(+0.49%)
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.