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

Grindrod Shipping Holdings Ltd (NQ: GRIN )

13.74 -0.01 (-0.04%)
Streaming Delayed Price Updated: 11:24 AM EDT, Apr 19, 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 30, 2018 3.859 3.859 3.853 3.853 705 -0.03(-0.87%)
Nov 29, 2018 3.853 3.955 3.853 3.887 6,531 +0.03(+0.88%)
Nov 28, 2018 3.853 3.853 3.853 19 +0.00(+0.00%)
Nov 27, 2018 3.831 3.853 3.793 3.853 13,200 +0.03(+0.69%)
Nov 26, 2018 3.859 4.035 3.827 3.827 9,884 -0.01(-0.25%)
Nov 23, 2018 3.740 3.836 3.740 3.836 1,058 -0.03(-0.69%)
Nov 21, 2018 3.863 3.863 3.863 0 +0.12(+3.29%)
Nov 20, 2018 3.683 3.842 3.683 3.740 11,898 +0.05(+1.23%)
Nov 19, 2018 3.876 3.876 3.683 3.695 18,727 -0.18(-4.75%)
Nov 16, 2018 3.904 4.080 3.746 3.879 19,412 -0.10(-2.49%)
Nov 15, 2018 3.967 4.101 3.893 3.978 16,890 +0.01(+0.29%)
Nov 14, 2018 4.137 4.193 3.967 3.967 23,984 -0.14(-3.40%)
Nov 13, 2018 4.195 4.199 4.091 4.106 22,714 -0.13(-3.06%)
Nov 12, 2018 4.142 4.363 3.970 4.236 42,836 +0.21(+5.28%)
Nov 09, 2018 4.108 4.137 3.910 4.023 33,001 +0.06(+1.43%)
Nov 08, 2018 4.137 4.154 3.904 3.967 50,894 -0.04(-0.99%)
Nov 07, 2018 3.995 4.159 3.882 4.006 32,484 +0.09(+2.25%)
Nov 06, 2018 3.791 3.933 3.740 3.918 13,459 +0.18(+4.76%)
Nov 05, 2018 4.012 4.023 3.740 3.740 19,730 -0.17(-4.35%)
Nov 02, 2018 3.961 4.023 3.876 3.910 27,883 -0.06(-1.43%)
Nov 01, 2018 3.944 4.199 3.808 3.967 181,490 +0.03(+0.64%)
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%)
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.