Skip to main content

Grindrod Shipping Holdings Ltd (NQ: GRIN )

10.50 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 14.36 14.92 14.35 14.67 75,688 +0.40(+2.79%)
Jan 30, 2023 14.17 14.62 14.17 14.27 85,987 +0.09(+0.63%)
Jan 27, 2023 13.82 14.34 13.81 14.18 119,115 +0.37(+2.66%)
Jan 26, 2023 13.67 14.02 13.46 13.82 104,642 +0.16(+1.16%)
Jan 25, 2023 13.96 14.15 13.53 13.66 105,325 -0.25(-1.79%)
Jan 24, 2023 13.88 14.35 13.86 13.91 124,480 -0.15(-1.06%)
Jan 23, 2023 14.13 14.30 13.83 14.05 125,011 +0.01(+0.07%)
Jan 20, 2023 14.37 14.66 14.02 14.04 93,161 -0.20(-1.40%)
Jan 19, 2023 14.32 14.80 14.17 14.24 121,040 -0.26(-1.78%)
Jan 18, 2023 14.50 14.87 13.99 14.50 223,663 -0.01(-0.07%)
Jan 17, 2023 14.97 15.26 14.35 14.51 208,325 -0.46(-3.06%)
Jan 13, 2023 15.42 15.76 14.97 14.97 125,360 -0.42(-2.72%)
Jan 12, 2023 15.72 16.04 15.03 15.39 206,391 -0.34(-2.15%)
Jan 11, 2023 15.97 16.32 15.68 15.73 97,188 -0.25(-1.56%)
Jan 10, 2023 15.78 16.61 15.78 15.97 155,373 +0.10(+0.63%)
Jan 09, 2023 16.37 16.77 15.84 15.87 117,764 -0.34(-2.09%)
Jan 06, 2023 15.45 16.59 15.45 16.21 133,547 +0.74(+4.76%)
Jan 05, 2023 17.11 17.13 15.31 15.48 429,952 -1.76(-10.21%)
Jan 04, 2023 17.75 17.75 17.11 17.24 101,050 -0.56(-3.13%)
Jan 03, 2023 18.61 18.62 17.79 17.79 145,463 -0.82(-4.38%)
Dec 30, 2022 18.67 18.95 18.46 18.61 83,856 -0.12(-0.64%)
Dec 29, 2022 18.75 18.84 18.52 18.73 89,182 -0.02(-0.11%)
Dec 28, 2022 19.09 19.19 18.63 18.75 182,585 -0.41(-2.13%)
Dec 27, 2022 19.17 19.26 19.08 19.16 80,782 -0.01(-0.05%)
Dec 23, 2022 19.15 19.32 19.11 19.17 83,692 -0.05(-0.26%)
Dec 22, 2022 19.48 19.48 18.80 19.22 204,331 -0.26(-1.33%)
Dec 21, 2022 19.32 19.85 19.18 19.48 174,161 +0.13(+0.67%)
Dec 20, 2022 20.19 20.33 19.17 19.35 266,209 -1.16(-5.67%)
Dec 19, 2022 20.52 20.60 20.21 20.51 205,450 -0.01(-0.05%)
Dec 16, 2022 20.87 20.89 20.41 20.52 460,495 -0.36(-1.72%)
Dec 15, 2022 20.87 20.98 20.87 20.88 238,967 -0.01(-0.05%)
Dec 14, 2022 20.89 20.92 20.85 20.89 232,901 +0.03(+0.14%)
Dec 13, 2022 20.93 20.93 20.84 20.86 287,907 -0.05(-0.24%)
Dec 12, 2022 20.92 20.94 20.86 20.91 259,245 +0.04(+0.19%)
Dec 09, 2022 20.87 20.93 20.87 20.87 163,986 -0.02(-0.10%)
Dec 08, 2022 20.86 20.90 20.86 20.89 189,378 +0.01(+0.05%)
Dec 07, 2022 20.87 20.89 20.85 20.88 243,641 +0.02(+0.10%)
Dec 06, 2022 20.86 20.93 20.85 20.86 339,429 -0.01(-0.05%)
Dec 05, 2022 20.88 20.95 20.85 20.87 366,900 +0.01(+0.05%)
Dec 02, 2022 20.85 20.98 20.84 20.86 310,547 +0.01(+0.05%)
Dec 01, 2022 20.87 20.92 20.84 20.85 406,795 -0.08(-0.38%)
Nov 30, 2022 20.94 21.00 20.87 20.93 414,067 +0.10(+0.48%)
Nov 29, 2022 20.79 20.94 20.77 20.83 664,891 +0.11(+0.54%)
Nov 28, 2022 20.69 20.80 20.67 20.72 355,200 -0.04(-0.19%)
Nov 25, 2022 20.60 20.80 20.60 20.76 301,997 -0.02(-0.08%)
Nov 23, 2022 19.17 20.79 18.51 20.77 2,756,126 +3.99(+23.78%)
Nov 22, 2022 16.79 16.81 16.77 16.78 845,314 -0.06(-0.35%)
Nov 21, 2022 16.77 16.84 16.77 16.84 592,658 +0.03(+0.19%)
Nov 18, 2022 16.78 16.81 16.76 16.81 441,932 +0.01(+0.04%)
Nov 17, 2022 16.76 16.80 16.76 16.80 752,789 +0.04(+0.23%)
Nov 16, 2022 16.76 16.82 16.76 16.76 500,567 -0.01(-0.08%)
Nov 15, 2022 16.85 16.85 16.76 16.77 495,938 +0.00(+0.00%)
Nov 14, 2022 16.78 16.83 16.76 16.77 709,371 +0.01(+0.04%)
Nov 11, 2022 16.77 16.81 16.77 16.77 342,411 -0.02(-0.12%)
Nov 10, 2022 16.74 16.84 16.73 16.79 689,875 +0.03(+0.19%)
Nov 09, 2022 16.75 16.77 16.73 16.76 544,698 -0.01(-0.08%)
Nov 08, 2022 16.78 16.80 16.74 16.77 583,058 -0.01(-0.08%)
Nov 07, 2022 16.76 16.81 16.71 16.78 592,883 -0.02(-0.12%)
Nov 04, 2022 16.77 16.83 16.76 16.80 429,519 -0.02(-0.12%)
Nov 03, 2022 16.74 17.03 16.72 16.82 1,338,101 +0.07(+0.43%)
Nov 02, 2022 16.77 16.75 713,601 -0.04(-0.23%)
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.