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

Grindrod Shipping Holdings Ltd (NQ: GRIN )

14.20 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 15, 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 (%)
Mar 31, 2021 4.219 4.646 4.163 4.504 184,505 +0.40(+9.65%)
Mar 30, 2021 4.343 4.343 4.107 4.107 10,979 -0.35(-7.79%)
Mar 29, 2021 4.535 4.535 4.448 4.454 23,301 +0.01(+0.14%)
Mar 26, 2021 4.646 4.646 4.367 4.448 27,441 +0.08(+1.84%)
Mar 25, 2021 4.287 4.584 4.120 4.367 38,673 +0.11(+2.62%)
Mar 24, 2021 4.367 4.386 4.256 4.256 42,973 -0.12(-2.68%)
Mar 23, 2021 4.522 4.553 4.213 4.373 45,068 -0.21(-4.61%)
Mar 22, 2021 4.566 4.694 4.522 4.584 8,016 +0.01(+0.14%)
Mar 19, 2021 4.448 4.708 4.386 4.578 47,941 -0.01(-0.14%)
Mar 18, 2021 4.566 4.832 4.454 4.584 103,883 +0.05(+1.09%)
Mar 17, 2021 4.479 4.646 4.448 4.535 30,923 +0.10(+2.28%)
Mar 16, 2021 4.646 4.646 4.337 4.434 29,614 -0.26(-5.59%)
Mar 15, 2021 4.460 4.696 4.337 4.696 60,393 +0.19(+4.26%)
Mar 12, 2021 4.250 4.646 4.172 4.504 103,793 +0.27(+6.29%)
Mar 11, 2021 4.206 4.256 4.058 4.237 37,160 +0.10(+2.40%)
Mar 10, 2021 4.027 4.151 4.014 4.138 45,518 +0.20(+5.20%)
Mar 09, 2021 3.940 4.151 3.866 3.934 26,348 +0.12(+3.08%)
Mar 08, 2021 3.903 4.014 3.816 3.816 20,271 -0.11(-2.69%)
Mar 05, 2021 3.990 4.086 3.525 3.921 80,064 -0.03(-0.78%)
Mar 04, 2021 4.070 4.229 3.717 3.952 32,245 -0.07(-1.85%)
Mar 03, 2021 4.182 4.274 3.983 4.027 50,385 -0.20(-4.83%)
Mar 02, 2021 4.027 4.318 3.952 4.231 117,329 +0.22(+5.40%)
Mar 01, 2021 4.058 4.058 3.841 4.014 22,768 +0.22(+5.88%)
Feb 26, 2021 3.853 3.924 3.643 3.791 21,791 -0.05(-1.29%)
Feb 25, 2021 4.008 4.262 3.841 3.841 171,878 -0.12(-3.12%)
Feb 24, 2021 3.866 3.971 3.661 3.965 34,963 +0.37(+10.15%)
Feb 23, 2021 3.825 3.825 3.420 3.599 44,049 -0.28(-7.19%)
Feb 22, 2021 3.897 3.897 3.767 3.878 49,719 +0.11(+2.79%)
Feb 19, 2021 3.624 3.940 3.624 3.773 101,856 +0.31(+8.94%)
Feb 18, 2021 3.531 3.711 3.376 3.463 54,045 -0.02(-0.71%)
Feb 17, 2021 3.556 3.698 3.407 3.488 85,365 -0.22(-6.01%)
Feb 16, 2021 3.661 4.014 3.544 3.711 314,219 -0.07(-1.96%)
Feb 12, 2021 3.091 4.175 3.091 3.785 335,592 +0.67(+21.51%)
Feb 11, 2021 3.091 3.153 3.073 3.115 50,789 +0.07(+2.42%)
Feb 10, 2021 3.277 3.277 3.036 3.042 42,606 -0.19(-5.94%)
Feb 09, 2021 3.203 3.283 2.955 3.234 46,474 -0.10(-2.97%)
Feb 08, 2021 3.159 3.544 3.073 3.333 122,311 +0.14(+4.36%)
Feb 05, 2021 3.098 3.259 2.992 3.194 36,319 +0.10(+3.10%)
Feb 04, 2021 3.135 3.147 3.011 3.098 13,449 -0.06(-1.96%)
Feb 03, 2021 3.104 3.212 3.023 3.159 23,966 +0.02(+0.78%)
Feb 02, 2021 3.067 3.170 2.973 3.135 13,352 +0.01(+0.21%)
Feb 01, 2021 3.098 3.261 3.067 3.128 22,626 -0.01(-0.20%)
Jan 29, 2021 3.011 3.959 2.943 3.135 235,996 +0.14(+4.60%)
Jan 28, 2021 2.943 3.005 2.943 2.997 20,053 +0.11(+3.80%)
Jan 27, 2021 2.943 3.017 2.874 2.887 14,815 -0.13(-4.31%)
Jan 26, 2021 3.098 3.098 2.998 3.017 17,454 -0.02(-0.61%)
Jan 25, 2021 3.011 3.098 2.912 3.036 22,850 -0.02(-0.61%)
Jan 22, 2021 3.098 3.098 2.949 3.054 12,106 -0.11(-3.33%)
Jan 21, 2021 3.128 3.221 3.116 3.159 4,050 -0.07(-2.30%)
Jan 20, 2021 3.098 3.271 3.042 3.234 55,200 +0.30(+10.36%)
Jan 19, 2021 3.098 3.098 2.905 2.930 33,564 -0.17(-5.40%)
Jan 15, 2021 3.221 3.221 3.098 3.098 7,748 -0.09(-2.91%)
Jan 14, 2021 3.271 3.389 3.190 3.190 28,395 -0.03(-0.96%)
Jan 13, 2021 3.283 3.283 3.221 3.221 55,938 -0.12(-3.70%)
Jan 12, 2021 3.234 3.698 3.067 3.345 173,107 +0.29(+9.53%)
Jan 11, 2021 3.042 3.321 2.918 3.054 90,007 -0.13(-4.09%)
Jan 08, 2021 3.098 3.221 2.943 3.184 46,811 -0.09(-2.65%)
Jan 07, 2021 2.986 3.327 2.763 3.271 44,692 +0.17(+5.39%)
Jan 06, 2021 3.178 3.203 3.048 3.104 16,351 -0.02(-0.79%)
Jan 05, 2021 2.912 3.221 2.823 3.128 120,674 +0.18(+6.13%)
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.