Skip to main content

Grindrod Shipping Holdings Ltd (NQ: GRIN )

14.20 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 12.31 12.51 12.05 12.31 233,788 +0.13(+1.07%)
Jul 28, 2022 12.07 12.42 12.04 12.18 197,870 +0.16(+1.31%)
Jul 27, 2022 11.77 12.11 11.51 12.03 181,875 +0.41(+3.53%)
Jul 26, 2022 11.79 11.79 11.39 11.62 142,719 -0.04(-0.35%)
Jul 25, 2022 11.63 11.76 11.34 11.66 155,547 +0.25(+2.16%)
Jul 22, 2022 11.90 11.98 11.29 11.41 187,834 -0.62(-5.17%)
Jul 21, 2022 12.10 12.11 11.62 12.03 153,137 -0.03(-0.23%)
Jul 20, 2022 11.97 12.11 11.64 12.06 281,409 +0.13(+1.09%)
Jul 19, 2022 11.12 12.04 11.12 11.93 486,849 +0.99(+9.06%)
Jul 18, 2022 10.97 11.33 10.83 10.94 239,785 +0.05(+0.50%)
Jul 15, 2022 10.65 10.89 10.35 10.88 247,224 +0.40(+3.85%)
Jul 14, 2022 10.06 10.54 9.793 10.48 272,335 +0.19(+1.86%)
Jul 13, 2022 10.24 10.48 10.05 10.29 149,119 -0.03(-0.27%)
Jul 12, 2022 10.49 10.49 10.05 10.32 266,423 -0.14(-1.37%)
Jul 11, 2022 10.88 10.98 10.45 10.46 325,003 -0.42(-3.83%)
Jul 08, 2022 10.95 11.03 10.61 10.88 510,660 +0.07(+0.63%)
Jul 07, 2022 10.63 11.36 10.63 10.81 534,243 +0.27(+2.60%)
Jul 06, 2022 11.16 11.47 10.43 10.54 701,691 -0.85(-7.45%)
Jul 05, 2022 12.02 12.02 11.27 11.38 375,954 -0.73(-6.04%)
Jul 01, 2022 11.83 12.34 11.47 12.11 402,920 +0.39(+3.32%)
Jun 30, 2022 12.37 12.52 11.55 11.72 605,569 -0.85(-6.79%)
Jun 29, 2022 12.96 13.15 12.44 12.58 417,253 -0.36(-2.80%)
Jun 28, 2022 13.54 13.54 12.86 12.94 274,727 -0.45(-3.37%)
Jun 27, 2022 12.77 13.63 12.77 13.39 490,816 +0.77(+6.12%)
Jun 24, 2022 13.04 13.24 12.52 12.62 307,475 -0.16(-1.23%)
Jun 23, 2022 12.52 13.19 12.44 12.78 430,377 -0.01(-0.05%)
Jun 22, 2022 12.97 13.06 12.52 12.78 412,007 -0.49(-3.71%)
Jun 21, 2022 13.27 13.66 12.86 13.28 353,256 +0.12(+0.88%)
Jun 17, 2022 13.28 13.80 12.98 13.16 338,864 -0.12(-0.93%)
Jun 16, 2022 13.61 13.64 13.13 13.28 404,639 -0.53(-3.86%)
Jun 15, 2022 13.69 13.93 13.46 13.82 399,572 -0.04(-0.30%)
Jun 14, 2022 13.45 14.51 13.45 13.86 583,682 +0.31(+2.27%)
Jun 13, 2022 14.07 14.45 13.44 13.55 623,105 -1.19(-8.07%)
Jun 10, 2022 14.69 15.12 14.55 14.74 658,914 -0.12(-0.83%)
Jun 09, 2022 16.30 16.33 14.84 14.86 1,031,686 -1.48(-9.04%)
Jun 08, 2022 17.72 17.84 16.10 16.34 1,114,018 -1.50(-8.42%)
Jun 07, 2022 17.94 18.63 17.51 17.84 493,079 -0.14(-0.78%)
Jun 06, 2022 18.36 18.54 17.55 17.98 568,493 -0.33(-1.79%)
Jun 03, 2022 17.75 18.31 17.48 18.31 618,111 +0.63(+3.57%)
Jun 02, 2022 17.73 18.37 17.45 17.68 533,863 -0.04(-0.23%)
Jun 01, 2022 17.08 17.87 16.74 17.72 547,616 +1.03(+6.15%)
May 31, 2022 17.59 17.70 16.53 16.69 617,378 -0.79(-4.52%)
May 27, 2022 18.10 18.19 17.10 17.49 541,516 -0.68(-3.73%)
May 26, 2022 17.06 18.30 16.90 18.16 913,117 +1.37(+8.14%)
May 25, 2022 17.24 17.43 15.49 16.80 1,593,622 -1.17(-6.53%)
May 24, 2022 18.77 19.24 17.77 17.97 785,457 -0.47(-2.55%)
May 23, 2022 19.28 19.28 18.13 18.44 1,344,899 -0.93(-4.78%)
May 20, 2022 18.14 19.43 17.74 19.36 756,397 +1.63(+9.19%)
May 19, 2022 17.75 18.93 17.28 17.73 864,431 -0.27(-1.49%)
May 18, 2022 17.67 18.69 17.53 18.00 885,024 +0.38(+2.17%)
May 17, 2022 17.60 18.40 17.23 17.62 510,436 +0.58(+3.42%)
May 16, 2022 15.98 17.17 15.98 17.04 377,394 +1.05(+6.54%)
May 13, 2022 16.16 16.75 15.99 15.99 432,311 +0.25(+1.62%)
May 12, 2022 15.78 16.11 15.29 15.74 265,989 -0.42(-2.61%)
May 11, 2022 16.88 17.27 15.98 16.16 296,949 -0.60(-3.56%)
May 10, 2022 16.67 17.43 16.32 16.75 485,584 +1.12(+7.16%)
May 09, 2022 17.20 17.20 15.09 15.64 743,871 -1.84(-10.51%)
May 06, 2022 17.79 18.16 17.17 17.47 371,195 -0.84(-4.61%)
May 05, 2022 18.08 18.46 17.53 18.32 306,599 -0.19(-1.01%)
May 04, 2022 18.74 18.83 17.99 18.50 275,161 -0.17(-0.93%)
May 03, 2022 17.81 19.01 17.81 18.68 477,585 +0.15(+0.80%)
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.