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

Grindrod Shipping Holdings Ltd (NQ: GRIN )

13.70 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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, 2018 3.853 4.074 3.751 3.941 76,917 +0.16(+4.28%)
Oct 30, 2018 3.870 3.950 3.627 3.780 61,122 -0.22(-5.39%)
Oct 29, 2018 3.984 4.188 3.831 3.995 211,911 +0.03(+0.86%)
Oct 26, 2018 3.893 4.080 3.893 3.961 54,178 +0.07(+1.75%)
Oct 25, 2018 4.080 4.137 3.859 3.893 56,578 -0.01(-0.29%)
Oct 24, 2018 3.910 4.100 3.808 3.904 45,197 -0.06(-1.44%)
Oct 23, 2018 3.972 4.061 3.865 3.961 54,997 -0.29(-6.79%)
Oct 22, 2018 4.086 4.675 4.006 4.250 250,625 +0.33(+8.38%)
Oct 19, 2018 3.950 4.137 3.910 3.921 70,061 -0.08(-1.98%)
Oct 18, 2018 4.108 4.108 3.780 4.001 16,371 +0.03(+0.86%)
Oct 17, 2018 3.916 3.990 3.751 3.967 35,815 +0.15(+4.01%)
Oct 16, 2018 4.227 4.227 3.700 3.814 109,200 -0.36(-8.56%)
Oct 15, 2018 4.165 4.641 4.029 4.171 291,328 -0.31(-6.84%)
Oct 12, 2018 4.244 4.731 4.080 4.477 89,650 +0.18(+4.22%)
Oct 11, 2018 4.307 4.420 4.261 4.295 13,726 +0.03(+0.80%)
Oct 10, 2018 4.329 4.363 4.261 4.261 23,113 +0.01(+0.27%)
Oct 09, 2018 4.227 4.420 4.006 4.250 22,356 +0.13(+3.16%)
Oct 08, 2018 4.052 4.295 4.030 4.120 31,582 +0.04(+0.97%)
Oct 05, 2018 4.244 4.420 4.080 4.080 44,472 -0.06(-1.37%)
Oct 04, 2018 4.137 4.312 4.125 4.137 79,054 -0.03(-0.68%)
Oct 03, 2018 4.210 4.324 4.137 4.165 54,510 +0.03(+0.68%)
Oct 02, 2018 4.443 4.443 4.108 4.137 47,864 -0.24(-5.52%)
Oct 01, 2018 4.193 4.533 3.938 4.378 100,923 +0.10(+2.34%)
Sep 28, 2018 4.250 4.397 4.193 4.278 20,471 +0.00(+0.03%)
Sep 27, 2018 4.165 4.505 4.137 4.277 62,880 +0.12(+2.83%)
Sep 26, 2018 4.335 4.363 3.927 4.159 101,864 -0.09(-2.04%)
Sep 25, 2018 4.206 5.649 4.071 4.246 172,437 +0.14(+3.34%)
Sep 24, 2018 4.159 4.159 4.108 4.108 1,473 -0.03(-0.68%)
Sep 21, 2018 4.137 4.142 4.023 4.137 19,941 -0.30(-6.82%)
Sep 20, 2018 4.193 4.439 4.103 4.439 3,780 +0.26(+6.17%)
Sep 19, 2018 4.256 4.681 4.091 4.181 6,907 -0.07(-1.74%)
Sep 18, 2018 4.528 4.528 4.256 4.256 11,238 -0.16(-3.72%)
Sep 17, 2018 4.533 4.533 4.420 4.420 6,902 -0.11(-2.50%)
Sep 14, 2018 4.550 4.564 4.533 4.533 6,529 -0.03(-0.74%)
Sep 13, 2018 4.590 4.630 4.567 4.567 3,344 +0.00(+0.00%)
Sep 12, 2018 4.573 4.885 4.533 4.567 8,107 -0.01(-0.12%)
Sep 11, 2018 4.719 4.746 4.573 4.573 4,164 -0.24(-5.06%)
Sep 10, 2018 4.930 4.930 4.816 4.816 4,242 -0.04(-0.82%)
Sep 07, 2018 4.533 4.958 4.533 4.856 2,647 +0.52(+12.03%)
Sep 06, 2018 4.335 4.479 4.335 4.335 7,782 +0.03(+0.66%)
Sep 05, 2018 4.477 4.528 4.267 4.307 15,842 -0.27(-5.82%)
Sep 04, 2018 5.083 5.083 4.573 4.573 15,540 -0.41(-8.26%)
Aug 31, 2018 4.985 4.985 4.985 0 +0.17(+3.49%)
Aug 30, 2018 4.918 5.122 4.709 4.816 70,015 -0.75(-13.44%)
Aug 29, 2018 5.241 5.893 4.958 5.564 42,335 +0.18(+3.37%)
Aug 28, 2018 5.383 5.411 4.867 5.383 15,803 -0.06(-1.04%)
Aug 27, 2018 5.247 5.513 5.049 5.440 17,090 +0.06(+1.05%)
Aug 24, 2018 5.298 5.536 5.139 5.383 20,647 +0.17(+3.18%)
Aug 23, 2018 5.128 5.377 5.100 5.217 20,843 -0.08(-1.55%)
Aug 22, 2018 5.525 5.610 4.850 5.299 46,395 -0.23(-4.08%)
Aug 21, 2018 6.029 6.205 5.440 5.525 115,770 -1.05(-15.95%)
Aug 20, 2018 5.298 9.066 5.298 6.573 255,557 +1.53(+30.34%)
Aug 17, 2018 4.913 5.043 4.884 5.043 6,882 +0.11(+2.30%)
Aug 16, 2018 4.924 4.930 4.924 4.930 882 -0.06(-1.14%)
Aug 15, 2018 4.924 4.986 4.924 4.986 2,535 -0.08(-1.65%)
Aug 14, 2018 5.070 5.070 5.070 5.070 393 -0.18(-3.38%)
Aug 13, 2018 5.087 5.247 5.087 5.247 9,353 +0.15(+2.89%)
Aug 10, 2018 5.100 5.100 5.100 5.100 529 -0.34(-6.25%)
Aug 09, 2018 5.440 5.440 5.440 5.440 402 -0.01(-0.21%)
Aug 08, 2018 5.451 5.451 5.451 130 +0.00(+0.00%)
Aug 07, 2018 5.383 5.468 5.383 5.451 3,273 +0.62(+12.78%)
Aug 06, 2018 5.417 5.428 4.833 4.833 2,940 -0.69(-12.42%)
Aug 03, 2018 5.451 5.519 5.451 5.519 1,588 -0.03(-0.61%)
Aug 02, 2018 5.513 5.553 5.468 5.553 1,552 -0.07(-1.21%)
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.