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 -0.24 (-1.71%)
Streaming Delayed Price Updated: 11:17 AM EDT, Apr 18, 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 (%)
Nov 29, 2019 3.848 4.057 3.848 4.048 18,706 +0.11(+2.78%)
Nov 27, 2019 3.813 3.989 3.813 3.938 12,529 +0.07(+1.91%)
Nov 26, 2019 3.887 3.974 3.814 3.865 28,280 -0.06(-1.44%)
Nov 25, 2019 3.853 3.972 3.825 3.921 49,672 -0.06(-1.42%)
Nov 22, 2019 3.972 3.995 3.955 3.978 22,589 -0.06(-1.48%)
Nov 21, 2019 4.052 4.106 4.038 4.038 13,103 +0.09(+2.38%)
Nov 20, 2019 3.876 4.080 3.876 3.944 22,693 -0.02(-0.43%)
Nov 19, 2019 3.910 3.961 3.904 3.961 10,493 +0.11(+2.90%)
Nov 18, 2019 3.967 3.967 3.845 3.849 9,482 -0.19(-4.69%)
Nov 15, 2019 4.023 4.129 4.006 4.039 30,706 +0.09(+2.26%)
Nov 14, 2019 3.853 3.986 3.825 3.950 30,244 +0.04(+1.01%)
Nov 13, 2019 3.967 4.023 3.910 3.910 36,170 -0.25(-5.99%)
Nov 12, 2019 3.859 4.165 3.763 4.159 30,082 +0.24(+5.99%)
Nov 11, 2019 3.930 3.966 3.904 3.924 13,985 -0.04(-1.07%)
Nov 08, 2019 3.825 4.052 3.757 3.967 51,001 +0.06(+1.60%)
Nov 07, 2019 4.018 4.086 3.882 3.904 24,576 -0.06(-1.57%)
Nov 06, 2019 4.178 4.178 3.967 3.967 10,798 -0.28(-6.67%)
Nov 05, 2019 3.938 4.250 3.893 4.250 38,408 +0.28(+6.99%)
Nov 04, 2019 4.250 4.250 3.950 3.972 62,045 -0.54(-12.05%)
Nov 01, 2019 3.740 4.516 3.740 4.516 65,825 +0.88(+24.34%)
Oct 31, 2019 3.904 3.904 3.632 3.632 38,805 -0.31(-7.77%)
Oct 30, 2019 3.921 4.029 3.921 3.938 35,185 -0.08(-2.11%)
Oct 29, 2019 4.171 4.171 3.881 4.023 27,071 -0.16(-3.79%)
Oct 28, 2019 3.740 4.192 3.740 4.182 77,284 +0.39(+10.15%)
Oct 25, 2019 3.625 3.824 3.604 3.797 72,531 +0.18(+5.02%)
Oct 24, 2019 3.570 3.706 3.570 3.615 71,614 -0.01(-0.31%)
Oct 23, 2019 3.343 3.666 3.326 3.627 122,838 +0.20(+5.96%)
Oct 22, 2019 3.241 3.508 3.241 3.423 38,067 -0.00(-0.12%)
Oct 21, 2019 3.111 3.427 3.071 3.427 41,350 +0.31(+9.95%)
Oct 18, 2019 3.116 3.124 3.051 3.117 27,177 +0.05(+1.66%)
Oct 17, 2019 3.054 3.162 3.015 3.066 40,086 -0.04(-1.17%)
Oct 16, 2019 3.012 3.122 3.012 3.102 42,089 +0.04(+1.37%)
Oct 15, 2019 3.168 3.173 3.060 3.060 25,749 -0.23(-6.90%)
Oct 14, 2019 3.015 3.287 3.015 3.287 33,774 +0.29(+9.85%)
Oct 11, 2019 3.094 3.117 2.992 2.992 43,060 -0.12(-4.00%)
Oct 10, 2019 3.026 3.224 3.026 3.117 2,737 +0.14(+4.56%)
Oct 09, 2019 3.117 3.309 2.981 2.981 31,084 -0.27(-8.36%)
Oct 08, 2019 2.986 3.299 2.986 3.253 10,890 +0.15(+4.75%)
Oct 07, 2019 3.060 3.105 2.958 3.105 21,364 +0.02(+0.55%)
Oct 04, 2019 3.060 3.105 3.060 3.088 13,941 +0.06(+2.06%)
Oct 03, 2019 2.941 3.173 2.941 3.026 9,353 +0.03(+1.14%)
Oct 02, 2019 2.935 2.992 2.873 2.992 1,367 +0.05(+1.54%)
Oct 01, 2019 2.952 2.992 2.867 2.947 14,118 -0.02(-0.76%)
Sep 30, 2019 2.947 2.969 2.862 2.969 3,008 +0.03(+1.16%)
Sep 27, 2019 3.022 3.022 2.833 2.935 86,473 -0.04(-1.33%)
Sep 26, 2019 2.969 3.062 2.964 2.975 11,070 -0.04(-1.32%)
Sep 25, 2019 3.139 3.139 2.981 3.015 7,509 -0.13(-4.27%)
Sep 24, 2019 3.336 3.336 3.020 3.149 6,845 -0.05(-1.64%)
Sep 23, 2019 3.111 3.280 3.060 3.202 18,831 +0.09(+2.91%)
Sep 20, 2019 3.117 3.117 3.060 3.111 8,647 -0.01(-0.18%)
Sep 19, 2019 3.117 3.145 3.115 3.117 19,050 +0.00(+0.00%)
Sep 18, 2019 3.173 3.173 3.032 3.116 5,495 +0.04(+1.29%)
Sep 17, 2019 3.202 3.230 3.077 3.077 5,271 -0.10(-3.21%)
Sep 16, 2019 3.197 3.498 3.117 3.179 23,376 +0.03(+0.90%)
Sep 13, 2019 3.145 3.162 3.053 3.151 26,118 +0.01(+0.18%)
Sep 12, 2019 3.219 3.219 3.145 3.145 988 +0.02(+0.73%)
Sep 11, 2019 3.190 3.190 3.122 3.122 10,819 -0.08(-2.65%)
Sep 10, 2019 3.253 3.287 3.134 3.207 7,957 +0.00(+0.00%)
Sep 09, 2019 3.168 3.287 3.151 3.207 34,605 +0.03(+1.07%)
Sep 06, 2019 3.145 3.173 3.060 3.173 10,765 +0.17(+5.66%)
Sep 05, 2019 3.054 3.090 2.969 3.003 16,620 -0.05(-1.67%)
Sep 04, 2019 3.253 3.400 2.981 3.054 11,218 +0.07(+2.47%)
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.