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 (%)
Oct 31, 2023 9.400 9.650 9.000 9.260 19,523 -0.07(-0.75%)
Oct 30, 2023 8.770 9.520 8.580 9.330 49,393 +0.52(+5.90%)
Oct 27, 2023 8.360 8.980 8.305 8.810 43,835 +0.48(+5.76%)
Oct 26, 2023 8.120 8.515 7.900 8.330 24,302 +0.08(+0.97%)
Oct 25, 2023 8.510 8.759 8.172 8.250 23,132 -0.50(-5.71%)
Oct 24, 2023 8.910 8.990 8.566 8.750 25,977 -0.23(-2.56%)
Oct 23, 2023 8.780 9.200 8.570 8.980 38,628 +0.18(+2.05%)
Oct 20, 2023 9.010 9.160 8.420 8.800 89,239 -0.56(-5.98%)
Oct 19, 2023 11.41 11.41 9.060 9.360 231,224 -3.02(-24.41%)
Oct 18, 2023 12.06 13.15 11.87 12.38 233,466 +0.34(+2.78%)
Oct 17, 2023 11.39 12.05 11.11 12.05 241,166 +0.57(+5.00%)
Oct 16, 2023 10.77 11.47 10.73 11.47 130,232 +0.71(+6.56%)
Oct 13, 2023 10.78 10.94 10.37 10.77 90,358 -0.02(-0.16%)
Oct 12, 2023 10.63 10.90 10.02 10.78 81,180 +0.16(+1.50%)
Oct 11, 2023 9.779 10.63 9.620 10.63 73,832 +1.01(+10.46%)
Oct 10, 2023 9.452 9.708 9.409 9.620 38,668 +0.32(+3.42%)
Oct 09, 2023 9.178 9.443 8.958 9.302 32,992 +0.14(+1.54%)
Oct 06, 2023 8.331 9.170 8.181 9.161 43,406 +0.90(+10.90%)
Oct 05, 2023 8.314 8.384 8.199 8.261 19,012 +0.07(+0.86%)
Oct 04, 2023 8.014 8.199 7.727 8.190 21,098 +0.04(+0.54%)
Oct 03, 2023 8.384 8.414 7.961 8.146 12,658 -0.19(-2.33%)
Oct 02, 2023 8.490 8.736 8.286 8.340 13,862 +0.05(+0.64%)
Sep 29, 2023 8.234 8.428 8.203 8.287 15,732 +0.15(+1.84%)
Sep 28, 2023 8.208 8.375 8.137 8.137 3,611 -0.01(-0.11%)
Sep 27, 2023 8.128 8.340 8.102 8.146 9,666 -0.14(-1.70%)
Sep 26, 2023 8.216 8.384 8.040 8.287 10,652 +0.00(+0.00%)
Sep 25, 2023 7.943 8.287 8.177 8.287 42,294 +0.34(+4.22%)
Sep 22, 2023 7.634 8.049 7.634 7.952 33,140 +0.15(+1.92%)
Sep 21, 2023 7.528 7.934 7.352 7.802 25,544 +0.42(+5.74%)
Sep 20, 2023 7.449 7.669 7.378 7.378 30,347 -0.04(-0.48%)
Sep 19, 2023 7.413 7.572 7.255 7.413 12,844 -0.12(-1.64%)
Sep 18, 2023 7.387 7.696 7.246 7.537 47,814 +0.23(+3.14%)
Sep 15, 2023 7.246 7.325 7.043 7.307 13,993 +0.13(+1.84%)
Sep 14, 2023 6.972 7.315 6.959 7.175 17,251 +0.23(+3.30%)
Sep 13, 2023 6.990 6.990 6.716 6.946 8,775 -0.02(-0.25%)
Sep 12, 2023 6.884 7.016 6.781 6.963 25,690 +0.08(+1.15%)
Sep 11, 2023 6.901 6.946 6.734 6.884 9,812 +0.00(+0.00%)
Sep 08, 2023 6.654 6.893 6.610 6.884 15,550 +0.16(+2.36%)
Sep 07, 2023 6.769 6.873 6.557 6.725 18,947 +0.00(+0.00%)
Sep 06, 2023 7.087 7.087 6.716 6.725 29,908 -0.33(-4.63%)
Sep 05, 2023 6.796 7.056 6.751 7.052 20,998 +0.17(+2.44%)
Sep 01, 2023 7.104 7.104 6.849 6.884 10,004 -0.21(-2.99%)
Aug 31, 2023 7.131 7.422 6.981 7.096 49,246 +0.02(+0.25%)
Aug 30, 2023 7.060 7.193 6.619 7.078 36,493 +0.02(+0.25%)
Aug 29, 2023 7.078 7.325 6.954 7.060 122,663 -0.01(-0.12%)
Aug 28, 2023 7.325 7.325 7.034 7.069 4,573 -0.16(-2.20%)
Aug 25, 2023 7.069 7.263 6.981 7.228 8,538 +0.09(+1.24%)
Aug 24, 2023 7.705 7.705 6.981 7.140 35,702 -0.56(-7.33%)
Aug 23, 2023 7.581 7.943 7.460 7.705 80,818 +0.05(+0.69%)
Aug 22, 2023 7.660 7.660 7.396 7.652 15,225 +0.06(+0.81%)
Aug 21, 2023 7.413 7.608 7.334 7.590 19,067 +0.10(+1.30%)
Aug 18, 2023 7.325 7.590 7.290 7.493 13,378 +0.04(+0.59%)
Aug 17, 2023 7.440 7.501 7.272 7.449 10,127 +0.01(+0.12%)
Aug 16, 2023 7.334 7.457 7.247 7.440 13,482 +0.01(+0.12%)
Aug 15, 2023 7.449 7.449 7.237 7.431 11,540 +0.01(+0.12%)
Aug 14, 2023 7.502 7.585 7.166 7.422 23,530 -0.10(-1.29%)
Aug 11, 2023 7.502 7.581 7.307 7.519 14,774 -0.07(-0.93%)
Aug 10, 2023 7.555 7.837 7.361 7.590 18,097 +0.00(+0.00%)
Aug 09, 2023 7.449 7.775 7.413 7.590 45,116 +0.22(+2.99%)
Aug 08, 2023 7.307 7.510 7.140 7.369 15,388 +0.02(+0.24%)
Aug 07, 2023 7.537 7.599 7.131 7.352 32,337 -0.23(-3.03%)
Aug 04, 2023 7.563 7.660 7.457 7.581 9,253 +0.06(+0.82%)
Aug 03, 2023 7.581 7.722 7.352 7.519 25,088 -0.02(-0.29%)
Aug 02, 2023 7.590 7.696 7.396 7.541 32,585 -0.06(-0.75%)
Aug 01, 2023 7.899 7.943 7.449 7.599 32,993 -0.34(-4.33%)
Jul 31, 2023 7.943 7.943 7.766 7.943 34,215 +0.11(+1.35%)
Jul 28, 2023 7.943 8.040 7.722 7.837 60,237 -0.11(-1.33%)
Jul 27, 2023 7.908 8.172 7.669 7.943 48,729 +0.03(+0.33%)
Jul 26, 2023 7.678 8.051 7.590 7.916 72,467 +0.19(+2.51%)
Jul 25, 2023 7.599 7.812 7.590 7.722 38,225 +0.13(+1.74%)
Jul 24, 2023 7.678 7.744 7.537 7.590 17,527 -0.09(-1.15%)
Jul 21, 2023 7.740 7.867 7.369 7.678 17,559 -0.08(-1.02%)
Jul 20, 2023 7.660 7.881 7.660 7.758 36,252 +0.13(+1.74%)
Jul 19, 2023 7.457 7.692 7.457 7.625 13,688 +0.12(+1.65%)
Jul 18, 2023 7.396 7.705 7.334 7.502 79,963 +0.04(+0.59%)
Jul 17, 2023 7.669 7.687 7.369 7.457 41,188 -0.11(-1.40%)
Jul 14, 2023 7.687 7.687 7.316 7.563 21,239 -0.03(-0.35%)
Jul 13, 2023 7.281 7.616 7.281 7.590 23,492 +0.26(+3.61%)
Jul 12, 2023 7.510 7.546 7.113 7.325 36,150 +0.07(+0.97%)
Jul 11, 2023 6.972 7.457 6.972 7.255 160,563 +0.27(+3.92%)
Jul 10, 2023 7.122 7.281 6.981 6.981 16,364 -0.02(-0.25%)
Jul 07, 2023 7.157 7.322 6.884 6.999 39,811 -0.16(-2.22%)
Jul 06, 2023 7.237 7.237 6.796 7.157 45,142 -0.09(-1.22%)
Jul 05, 2023 7.325 7.405 6.857 7.246 50,701 -0.11(-1.56%)
Jul 03, 2023 7.413 7.579 7.060 7.360 29,194 -0.12(-1.59%)
Jun 30, 2023 7.943 7.943 7.413 7.480 35,035 -0.46(-5.83%)
Jun 29, 2023 7.881 8.093 7.766 7.943 38,290 +0.26(+3.33%)
Jun 28, 2023 8.269 8.269 7.669 7.687 24,705 -0.49(-5.94%)
Jun 27, 2023 7.916 8.711 7.882 8.172 37,745 +0.19(+2.32%)
Jun 26, 2023 8.102 8.552 7.740 7.987 10,964 -0.11(-1.42%)
Jun 23, 2023 7.943 8.291 7.934 8.102 14,928 +0.03(+0.33%)
Jun 22, 2023 8.772 8.772 7.815 8.075 42,971 -0.56(-6.54%)
Jun 21, 2023 8.702 9.364 8.471 8.640 80,660 -0.04(-0.51%)
Jun 20, 2023 7.599 8.702 7.599 8.684 41,165 +1.16(+15.36%)
Jun 16, 2023 8.472 8.534 7.519 7.528 92,512 -0.94(-11.15%)
Jun 15, 2023 8.155 8.507 8.155 8.472 60,685 -0.90(-9.60%)
May 08, 2023 9.320 9.989 9.320 9.373 34,728 +0.07(+0.76%)
May 05, 2023 9.117 9.707 9.117 9.302 31,054 +0.26(+2.82%)
May 04, 2023 9.249 9.531 8.933 9.047 21,444 -0.26(-2.74%)
May 03, 2023 9.689 9.874 9.241 9.302 58,521 -0.68(-6.79%)
May 02, 2023 10.15 10.14 9.681 9.980 25,434 -0.14(-1.39%)
May 01, 2023 10.45 10.66 10.06 10.12 29,528 -0.33(-3.12%)
Apr 28, 2023 10.38 10.60 10.31 10.45 15,772 +0.07(+0.68%)
Apr 27, 2023 10.29 10.38 10.09 10.38 8,551 +0.11(+1.03%)
Apr 26, 2023 10.02 10.30 10.02 10.27 14,150 +0.26(+2.64%)
Apr 25, 2023 10.18 10.20 9.874 10.01 20,738 -0.17(-1.64%)
Apr 24, 2023 9.901 10.24 9.769 10.17 23,662 +0.18(+1.85%)
Apr 21, 2023 10.34 10.46 9.778 9.989 63,874 -0.05(-0.53%)
Apr 20, 2023 10.88 10.88 9.953 10.04 67,329 -0.92(-8.35%)
Apr 19, 2023 10.12 11.25 9.777 10.96 262,947 +1.41(+14.75%)
Apr 18, 2023 8.880 9.707 8.880 9.549 119,105 +0.70(+7.85%)
Apr 17, 2023 9.135 9.373 8.827 8.853 56,314 -0.34(-3.73%)
Apr 14, 2023 9.135 9.364 9.065 9.197 78,309 +0.18(+2.05%)
Apr 13, 2023 9.144 9.346 8.889 9.012 54,866 -0.12(-1.35%)
Apr 12, 2023 8.924 9.399 8.919 9.135 102,041 +0.10(+1.07%)
Apr 11, 2023 8.941 9.285 8.836 9.038 34,359 +0.17(+1.88%)
Apr 10, 2023 8.501 8.959 8.501 8.871 59,421 +0.22(+2.54%)
Apr 06, 2023 8.713 8.774 8.554 8.651 55,519 -0.08(-0.91%)
Apr 05, 2023 8.959 9.065 8.669 8.730 126,548 -0.31(-3.41%)
Apr 04, 2023 9.443 9.531 8.950 9.038 64,925 -0.36(-3.84%)
Apr 03, 2023 9.258 9.725 9.219 9.399 53,026 +0.14(+1.52%)
Mar 31, 2023 9.197 9.654 9.197 9.258 45,729 +0.03(+0.29%)
Mar 30, 2023 9.487 9.681 9.100 9.232 68,222 -0.27(-2.87%)
Mar 29, 2023 9.857 9.857 9.461 9.505 49,628 -0.33(-3.40%)
Mar 28, 2023 9.663 9.923 9.635 9.839 46,391 +0.21(+2.19%)
Mar 27, 2023 9.901 10.09 9.566 9.628 123,030 -0.27(-2.76%)
Mar 24, 2023 9.777 10.21 9.777 9.901 83,988 -0.05(-0.53%)
Mar 23, 2023 9.945 10.07 9.760 9.953 47,020 +0.10(+0.98%)
Mar 22, 2023 10.15 10.24 9.857 9.857 37,285 -0.08(-0.80%)
Mar 21, 2023 10.05 10.33 9.857 9.936 121,932 -0.10(-0.97%)
Mar 20, 2023 10.44 10.82 10.03 10.03 150,695 -0.52(-4.92%)
Mar 17, 2023 10.59 11.23 10.31 10.55 151,610 -0.18(-1.72%)
Mar 16, 2023 10.56 10.93 10.11 10.74 138,393 +0.32(+3.04%)
Mar 15, 2023 10.76 10.87 10.40 10.42 132,135 -0.60(-5.43%)
Mar 14, 2023 11.31 11.60 10.88 11.02 149,678 -0.29(-2.57%)
Mar 13, 2023 11.66 11.71 11.20 11.31 97,162 -0.48(-4.03%)
Mar 10, 2023 12.32 12.52 11.77 11.78 151,929 -0.19(-1.62%)
Mar 09, 2023 12.87 13.02 11.92 11.98 64,221 -0.41(-3.34%)
Mar 08, 2023 12.62 12.94 12.39 12.39 49,029 -0.36(-2.82%)
Mar 07, 2023 12.39 12.88 12.31 12.75 47,874 +0.19(+1.54%)
Mar 06, 2023 12.80 13.05 12.51 12.56 56,296 -0.18(-1.38%)
Mar 03, 2023 12.73 13.44 12.67 12.73 83,114 +0.17(+1.33%)
Mar 02, 2023 12.07 12.87 12.07 12.57 122,526 +0.50(+4.15%)
Mar 01, 2023 11.57 12.43 11.57 12.07 163,337 +0.49(+4.25%)
Feb 28, 2023 12.42 12.61 11.32 11.57 346,429 -0.94(-7.51%)
Feb 27, 2023 12.93 13.06 12.49 12.51 80,497 -0.24(-1.86%)
Feb 24, 2023 12.80 13.52 12.61 12.75 106,861 -0.33(-2.55%)
Feb 23, 2023 13.09 13.48 12.98 13.09 59,440 +0.15(+1.15%)
Feb 22, 2023 12.74 13.09 12.70 12.94 80,657 +0.04(+0.34%)
Feb 21, 2023 12.72 13.13 12.64 12.89 182,624 +0.31(+2.44%)
Feb 17, 2023 13.10 13.20 12.42 12.58 155,608 -0.46(-3.50%)
Feb 16, 2023 13.44 13.65 12.81 13.04 210,846 -0.82(-5.89%)
Feb 15, 2023 14.25 14.27 13.73 13.86 109,477 -0.44(-3.07%)
Feb 14, 2023 14.10 14.65 14.10 14.30 63,114 +0.06(+0.43%)
Feb 13, 2023 14.24 14.88 14.20 14.24 107,000 -0.24(-1.64%)
Feb 10, 2023 14.44 14.64 14.05 14.47 79,665 +0.07(+0.49%)
Feb 09, 2023 14.80 15.22 14.27 14.40 90,818 -0.33(-2.26%)
Feb 08, 2023 14.50 15.19 14.34 14.74 149,192 +0.24(+1.64%)
Feb 07, 2023 14.35 14.53 14.08 14.50 60,290 +0.18(+1.23%)
Feb 06, 2023 14.07 14.54 13.70 14.32 138,340 +0.25(+1.81%)
Feb 03, 2023 14.02 14.63 13.92 14.07 175,635 +0.18(+1.26%)
Feb 02, 2023 13.83 14.08 13.61 13.89 119,368 +0.40(+2.93%)
Feb 01, 2023 13.04 13.60 13.02 13.50 108,850 +0.54(+4.20%)
Jan 31, 2023 12.68 13.17 12.67 12.95 85,727 +0.35(+2.79%)
Jan 30, 2023 12.51 12.91 12.51 12.60 97,392 +0.08(+0.63%)
Jan 27, 2023 12.20 12.66 12.19 12.52 134,914 +0.32(+2.66%)
Jan 26, 2023 12.07 12.38 11.88 12.20 118,521 +0.14(+1.17%)
Jan 25, 2023 12.32 12.50 11.95 12.06 119,295 -0.22(-1.79%)
Jan 24, 2023 12.25 12.67 12.23 12.28 140,990 -0.13(-1.06%)
Jan 23, 2023 12.48 12.63 12.21 12.41 141,592 +0.01(+0.07%)
Jan 20, 2023 12.69 12.94 12.38 12.40 105,518 -0.18(-1.40%)
Jan 19, 2023 12.65 13.07 12.51 12.58 137,095 -0.23(-1.78%)
Jan 18, 2023 12.80 13.13 12.35 12.80 253,328 -0.01(-0.07%)
Jan 17, 2023 13.22 13.47 12.67 12.81 235,956 -0.40(-3.06%)
Jan 13, 2023 13.61 13.91 13.22 13.22 141,988 -0.37(-2.71%)
Jan 12, 2023 13.88 14.17 13.27 13.59 233,765 -0.30(-2.15%)
Jan 11, 2023 14.10 14.41 13.84 13.88 110,079 -0.22(-1.56%)
Jan 10, 2023 13.93 14.67 13.93 14.10 175,981 +0.09(+0.63%)
Jan 09, 2023 14.46 14.81 13.98 14.02 133,383 -0.30(-2.09%)
Jan 06, 2023 13.64 14.65 13.64 14.31 151,260 +0.65(+4.76%)
Jan 05, 2023 15.10 15.12 13.52 13.66 486,979 -1.55(-10.21%)
Jan 04, 2023 15.68 15.68 15.10 15.22 114,452 -0.49(-3.13%)
Jan 03, 2023 16.43 16.44 15.71 15.71 164,756 -0.72(-4.38%)
Dec 30, 2022 16.48 16.73 16.30 16.43 94,978 -0.11(-0.64%)
Dec 29, 2022 16.55 16.63 16.35 16.54 101,011 -0.02(-0.11%)
Dec 28, 2022 16.85 16.94 16.45 16.55 206,802 -0.36(-2.13%)
Dec 27, 2022 16.92 17.00 16.84 16.91 91,497 -0.01(-0.05%)
Dec 23, 2022 16.91 17.05 16.87 16.92 94,793 -0.04(-0.26%)
Dec 22, 2022 17.19 17.19 16.60 16.97 231,432 -0.23(-1.33%)
Dec 21, 2022 17.05 17.52 16.93 17.19 197,261 +0.11(+0.67%)
Dec 20, 2022 17.83 17.95 16.93 17.08 301,517 -1.03(-5.67%)
Dec 19, 2022 18.12 18.19 17.84 18.11 232,699 -0.01(-0.05%)
Dec 16, 2022 18.42 18.44 18.02 18.12 521,573 -0.32(-1.71%)
Dec 15, 2022 18.42 18.52 18.42 18.43 270,663 -0.01(-0.05%)
Dec 14, 2022 18.44 18.47 18.41 18.44 263,792 +0.03(+0.14%)
Dec 13, 2022 18.48 18.48 18.40 18.42 326,094 -0.04(-0.24%)
Dec 12, 2022 18.47 18.49 18.42 18.46 293,630 +0.04(+0.19%)
Dec 09, 2022 18.42 18.48 18.42 18.42 185,737 -0.02(-0.09%)
Dec 08, 2022 18.42 18.45 18.42 18.44 214,496 +0.01(+0.05%)
Dec 07, 2022 18.42 18.45 18.41 18.43 275,957 +0.02(+0.10%)
Dec 06, 2022 18.42 18.48 18.41 18.42 384,450 -0.01(-0.05%)
Dec 05, 2022 18.43 18.50 18.41 18.42 415,564 +0.01(+0.05%)
Dec 02, 2022 18.41 18.52 18.40 18.42 351,737 +0.01(+0.05%)
Dec 01, 2022 18.42 18.47 18.40 18.41 460,750 -0.07(-0.38%)
Nov 30, 2022 18.49 18.54 18.42 18.48 468,988 -4.30(-18.89%)
Nov 29, 2022 22.74 22.90 22.72 22.78 607,922 +0.12(+0.54%)
Nov 28, 2022 22.63 22.75 22.60 22.66 324,765 -0.04(-0.19%)
Nov 25, 2022 22.53 22.75 22.53 22.70 276,121 -0.02(-0.08%)
Nov 23, 2022 20.96 22.74 20.24 22.72 2,519,973 +4.36(+23.78%)
Nov 22, 2022 18.37 18.39 18.35 18.35 772,885 -0.06(-0.35%)
Nov 21, 2022 18.34 18.42 18.34 18.42 541,877 +0.04(+0.19%)
Nov 18, 2022 18.35 18.39 18.33 18.38 404,066 +0.01(+0.04%)
Nov 17, 2022 18.33 18.38 18.33 18.38 688,287 +0.04(+0.23%)
Nov 16, 2022 18.33 18.40 18.33 18.33 457,677 -0.01(-0.08%)
Nov 15, 2022 18.43 18.43 18.33 18.35 453,445 +0.00(+0.00%)
Nov 14, 2022 18.35 18.41 18.33 18.35 648,590 +0.01(+0.04%)
Nov 11, 2022 18.35 18.39 18.34 18.34 313,073 -0.02(-0.12%)
Nov 10, 2022 18.31 18.42 18.30 18.36 630,764 +0.04(+0.19%)
Nov 09, 2022 18.32 18.35 18.30 18.33 498,026 -0.01(-0.08%)
Nov 08, 2022 18.35 18.38 18.31 18.34 533,100 -0.01(-0.08%)
Nov 07, 2022 18.33 18.39 18.28 18.35 542,083 -0.02(-0.12%)
Nov 04, 2022 18.34 18.41 18.33 18.38 392,717 -0.02(-0.12%)
Nov 03, 2022 18.30 18.63 18.29 18.40 1,223,448 +0.08(+0.43%)
Nov 02, 2022 18.35 18.32 652,457 -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.