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

Grindrod Shipping Holdings Ltd (NQ: GRIN )

13.96 +0.23 (+1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 28, 2022 15.23 15.85 14.56 14.69 1,349,293 -0.69(-4.50%)
Feb 25, 2022 13.95 15.69 14.84 15.38 1,759,470 +1.17(+8.27%)
Feb 24, 2022 12.96 14.29 12.91 14.20 1,011,582 -0.12(-0.83%)
Feb 23, 2022 13.77 14.44 13.24 14.32 1,536,792 +0.70(+5.16%)
Feb 22, 2022 12.69 13.69 12.31 13.62 1,200,519 +0.21(+1.56%)
Feb 18, 2022 13.41 0 -1.53(-10.25%)
Feb 17, 2022 12.98 15.19 12.82 14.94 2,458,387 +2.43(+19.38%)
Feb 16, 2022 12.16 12.61 11.90 12.52 776,586 +0.60(+5.00%)
Feb 15, 2022 12.03 12.46 11.09 11.92 736,624 -0.13(-1.09%)
Feb 14, 2022 11.47 12.42 11.46 12.05 746,753 +0.68(+5.97%)
Feb 11, 2022 10.92 12.85 10.87 11.37 1,191,931 +0.33(+3.02%)
Feb 10, 2022 10.36 11.38 10.36 11.04 594,667 +0.32(+2.95%)
Feb 09, 2022 10.47 10.88 10.45 10.72 255,024 +0.39(+3.75%)
Feb 08, 2022 10.45 10.63 10.28 10.34 348,766 -0.38(-3.51%)
Feb 07, 2022 9.799 10.94 9.692 10.71 869,912 +0.95(+9.77%)
Feb 04, 2022 9.549 9.882 9.477 9.757 151,759 +0.23(+2.44%)
Feb 03, 2022 10.01 9.292 9.525 404,296 -0.51(-5.11%)
Feb 02, 2022 10.23 10.62 9.774 10.04 460,054 -0.10(-0.94%)
Feb 01, 2022 9.400 10.24 9.388 10.13 833,668 +0.86(+9.32%)
Jan 31, 2022 9.698 9.268 806,009 -0.63(-6.33%)
Jan 28, 2022 9.984 10.10 9.423 9.894 527,164 +0.00(+0.00%)
Jan 27, 2022 9.262 10.04 9.251 9.894 597,974 +0.66(+7.17%)
Jan 26, 2022 8.953 9.622 8.881 9.233 640,362 +0.28(+3.13%)
Jan 25, 2022 8.696 9.268 8.655 8.953 564,971 +0.29(+3.30%)
Jan 24, 2022 8.976 9.175 8.047 8.666 1,284,916 -0.47(-5.15%)
Jan 21, 2022 10.51 10.51 8.970 9.137 1,316,570 -1.51(-14.17%)
Jan 20, 2022 11.27 11.29 10.60 10.65 379,197 -0.62(-5.50%)
Jan 19, 2022 11.49 11.86 10.73 11.27 1,113,569 -0.42(-3.57%)
Jan 18, 2022 10.76 11.91 10.73 11.68 665,537 +0.77(+7.10%)
Jan 14, 2022 10.91 0 +0.35(+3.27%)
Jan 13, 2022 11.18 11.18 10.49 10.56 777,435 -0.82(-7.23%)
Jan 12, 2022 10.98 11.80 10.95 11.38 813,476 +0.24(+2.14%)
Jan 11, 2022 10.42 11.46 10.36 11.15 555,189 +0.61(+5.77%)
Jan 10, 2022 10.49 10.70 10.40 10.54 304,348 -0.11(-1.06%)
Jan 07, 2022 10.63 11.17 10.49 10.65 269,704 +0.16(+1.53%)
Jan 06, 2022 10.40 10.89 10.29 10.49 341,418 +0.10(+0.92%)
Jan 05, 2022 10.40 11.00 10.34 10.39 442,015 -0.17(-1.58%)
Jan 04, 2022 10.79 11.04 10.50 10.56 516,377 -0.23(-2.10%)
Jan 03, 2022 10.67 11.26 10.49 10.79 475,803 +0.04(+0.39%)
Dec 31, 2021 9.942 11.02 9.894 10.75 472,929 +0.73(+7.32%)
Dec 30, 2021 10.32 10.32 9.656 10.01 671,557 -0.64(-5.99%)
Dec 29, 2021 9.954 10.96 9.721 10.65 634,380 +0.64(+6.43%)
Dec 28, 2021 9.543 10.51 9.495 10.01 628,667 +0.42(+4.42%)
Dec 27, 2021 9.268 9.715 9.268 9.584 337,336 +0.44(+4.76%)
Dec 23, 2021 9.078 9.222 8.921 9.149 393,918 +0.36(+4.07%)
Dec 22, 2021 8.762 8.884 8.559 8.792 189,507 +0.08(+0.89%)
Dec 21, 2021 8.529 8.833 8.505 8.714 198,169 +0.11(+1.32%)
Dec 20, 2021 8.535 8.738 8.422 8.601 452,388 -0.12(-1.37%)
Dec 17, 2021 8.303 8.851 8.219 8.720 298,419 +0.50(+6.09%)
Dec 16, 2021 8.577 8.882 8.219 8.219 257,566 -0.27(-3.23%)
Dec 15, 2021 8.553 8.577 7.844 8.494 389,883 -0.06(-0.70%)
Dec 14, 2021 9.257 9.370 8.529 8.553 672,753 -0.97(-10.20%)
Dec 13, 2021 9.787 9.990 9.459 9.525 911,921 +0.43(+4.72%)
Dec 10, 2021 8.833 9.239 8.750 9.096 655,969 +0.23(+2.62%)
Dec 09, 2021 8.619 8.967 8.517 8.863 650,900 +0.35(+4.13%)
Dec 08, 2021 8.386 8.845 8.386 8.511 254,194 +0.03(+0.35%)
Dec 07, 2021 8.511 8.750 8.374 8.482 390,203 +0.11(+1.28%)
Dec 06, 2021 8.160 8.570 8.047 8.374 315,435 +0.21(+2.55%)
Dec 03, 2021 8.458 8.523 7.963 8.166 396,993 -0.29(-3.39%)
Dec 02, 2021 8.279 8.583 8.202 8.452 342,428 +0.18(+2.16%)
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.