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

Grindrod Shipping Holdings Ltd (NQ: GRIN )

13.55 -0.17 (-1.24%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 1, 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 (%)
Apr 30, 2019 2.951 3.053 2.923 2.974 10,116 -0.07(-2.23%)
Apr 29, 2019 2.917 3.110 2.917 3.042 16,500 +0.12(+4.07%)
Apr 26, 2019 2.917 2.991 2.917 2.923 2,118 +0.01(+0.19%)
Apr 25, 2019 2.917 2.945 2.917 2.917 14,762 -0.01(-0.39%)
Apr 24, 2019 2.974 2.974 2.928 2.928 5,153 -0.19(-6.00%)
Apr 23, 2019 2.996 3.115 2.952 3.115 13,887 -0.01(-0.36%)
Apr 22, 2019 3.087 3.376 3.087 3.127 7,579 +0.10(+3.18%)
Apr 18, 2019 3.002 3.059 2.968 3.030 46,785 +0.05(+1.71%)
Apr 17, 2019 3.081 3.081 2.979 2.979 16,012 -0.11(-3.66%)
Apr 16, 2019 2.979 3.376 2.923 3.093 73,328 +0.22(+7.48%)
Apr 15, 2019 3.019 3.047 2.877 2.877 2,514 -0.17(-5.64%)
Apr 12, 2019 2.985 3.070 2.985 3.049 1,412 -0.02(-0.67%)
Apr 11, 2019 2.991 3.070 2.991 3.070 919 +0.10(+3.44%)
Apr 10, 2019 2.979 2.979 2.968 2.968 8,257 -0.02(-0.57%)
Apr 09, 2019 2.940 2.985 2.940 2.985 1,198 +0.04(+1.33%)
Apr 08, 2019 2.923 3.040 2.923 2.946 10,365 +0.07(+2.38%)
Apr 05, 2019 2.877 2.877 2.877 22 +0.00(+0.00%)
Apr 04, 2019 2.826 2.877 2.826 2.877 5,651 +0.07(+2.42%)
Apr 03, 2019 2.883 2.883 2.809 2.809 6,532 -0.14(-4.62%)
Apr 02, 2019 2.826 2.945 2.798 2.945 27,172 +0.04(+1.36%)
Apr 01, 2019 2.940 3.036 2.906 2.906 11,982 -0.05(-1.72%)
Mar 29, 2019 2.923 3.098 2.906 2.957 20,302 +0.06(+2.15%)
Mar 28, 2019 2.911 2.934 2.889 2.894 45,030 +0.12(+4.29%)
Mar 27, 2019 2.968 3.098 2.775 2.775 116,860 -0.18(-5.95%)
Mar 26, 2019 2.979 3.036 2.945 2.951 10,887 +0.00(+0.00%)
Mar 25, 2019 2.945 2.960 2.945 2.951 13,290 -0.06(-2.07%)
Mar 22, 2019 2.928 3.013 2.928 3.013 8,297 -0.02(-0.56%)
Mar 20, 2019 3.030 3.030 3.030 0 +0.06(+2.10%)
Mar 19, 2019 2.957 3.030 2.957 2.968 18,198 -0.08(-2.78%)
Mar 18, 2019 2.945 3.053 2.945 3.053 10,599 +0.07(+2.28%)
Mar 15, 2019 2.934 3.056 2.934 2.985 91,981 -0.01(-0.38%)
Mar 14, 2019 2.957 2.996 2.957 2.996 7,713 +0.02(+0.57%)
Mar 13, 2019 2.951 3.064 2.945 2.979 15,179 -0.16(-5.19%)
Mar 12, 2019 3.166 3.166 2.968 3.143 30,486 +0.05(+1.61%)
Mar 11, 2019 3.257 3.263 3.093 3.093 16,863 +0.01(+0.18%)
Mar 08, 2019 3.087 3.138 3.047 3.087 31,955 -0.04(-1.27%)
Mar 07, 2019 3.115 3.223 3.070 3.127 19,261 -0.02(-0.54%)
Mar 06, 2019 3.087 3.274 3.076 3.144 20,336 -0.14(-4.31%)
Mar 05, 2019 3.144 3.288 3.087 3.285 56,186 +0.08(+2.66%)
Mar 04, 2019 3.178 3.393 3.127 3.200 46,899 +0.00(+0.00%)
Mar 01, 2019 3.104 3.206 3.087 3.200 27,364 -0.08(-2.59%)
Feb 28, 2019 3.285 3.512 3.285 3.285 35,083 +0.19(+6.23%)
Feb 27, 2019 3.098 3.217 3.093 3.093 1,761 -0.05(-1.62%)
Feb 26, 2019 3.251 3.251 3.103 3.144 23,180 -0.05(-1.56%)
Feb 25, 2019 3.325 3.359 3.144 3.194 24,153 +0.02(+0.68%)
Feb 22, 2019 3.229 3.342 3.172 3.172 18,714 +0.00(+0.00%)
Feb 21, 2019 3.161 3.257 3.132 3.172 55,926 -0.25(-7.28%)
Feb 20, 2019 3.155 3.444 3.125 3.421 25,016 +0.17(+5.23%)
Feb 19, 2019 3.212 3.285 3.161 3.251 13,306 -0.29(-8.31%)
Feb 15, 2019 3.376 3.563 3.376 3.546 706 +0.03(+0.97%)
Feb 13, 2019 3.512 3.512 3.512 0 +0.14(+4.20%)
Feb 12, 2019 3.376 3.416 3.370 3.370 8,474 -0.08(-2.30%)
Feb 11, 2019 3.450 3.450 3.450 3.450 2,047 -0.01(-0.16%)
Feb 08, 2019 3.450 3.455 3.450 3.455 24,186 -0.01(-0.33%)
Feb 07, 2019 3.455 3.466 3.455 3.466 13,437 -0.01(-0.16%)
Feb 05, 2019 3.472 3.472 3.472 0 -0.21(-5.69%)
Feb 04, 2019 3.682 3.880 3.682 3.682 2,127 +0.06(+1.56%)
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.