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: 4:00 PM EDT, May 7, 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 (%)
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%)
Aug 01, 2018 5.655 5.655 5.615 5.621 3,540 -0.19(-3.22%)
Jul 31, 2018 5.836 5.836 5.808 5.808 1,500 -0.06(-1.06%)
Jul 30, 2018 5.865 5.893 5.808 5.870 6,783 -0.31(-4.95%)
Jul 27, 2018 6.142 6.210 6.086 6.176 28,059 -0.17(-2.68%)
Jul 24, 2018 6.346 6.346 6.346 0 +0.23(+3.70%)
Jul 23, 2018 6.403 6.454 6.403 6.120 2,025 -0.06(-1.01%)
Jul 20, 2018 6.261 6.273 5.820 6.182 5,557 -0.30(-4.63%)
Jul 19, 2018 6.516 6.516 6.482 6.482 1,408 +0.06(+0.94%)
Jul 18, 2018 6.627 6.743 6.422 6.422 2,343 -0.38(-5.55%)
Jul 16, 2018 6.800 6.800 6.800 15 +0.36(+5.63%)
Jul 12, 2018 6.437 6.437 6.437 0 -1.50(-18.86%)
Jul 11, 2018 8.103 8.216 7.933 7.933 529 +0.17(+2.19%)
Jul 10, 2018 9.010 9.066 7.763 7.763 5,433 -1.30(-14.37%)
Jul 09, 2018 9.916 9.916 9.066 9.066 3,743 +0.01(+0.06%)
Jul 06, 2018 9.095 9.095 9.061 9.061 2,712 +0.22(+2.50%)
Jul 05, 2018 7.990 8.840 7.990 8.840 1,138 +0.87(+10.95%)
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.