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 12.52 12.06 12.32 233,694 +0.13(+1.07%)
Jul 28, 2022 12.07 12.43 12.05 12.19 197,791 +0.16(+1.31%)
Jul 27, 2022 11.78 12.11 11.52 12.03 181,802 +0.41(+3.53%)
Jul 26, 2022 11.80 11.80 11.39 11.62 142,662 -0.04(-0.35%)
Jul 25, 2022 11.63 11.76 11.35 11.66 155,485 +0.25(+2.16%)
Jul 22, 2022 11.90 11.99 11.29 11.41 187,759 -0.62(-5.17%)
Jul 21, 2022 12.11 12.12 11.62 12.04 153,075 -0.03(-0.23%)
Jul 20, 2022 11.98 12.12 11.64 12.06 281,296 +0.13(+1.09%)
Jul 19, 2022 11.12 12.04 11.12 11.93 486,655 +0.99(+9.06%)
Jul 18, 2022 10.98 11.33 10.83 10.94 239,689 +0.05(+0.50%)
Jul 15, 2022 10.66 10.89 10.35 10.89 247,126 +0.40(+3.85%)
Jul 14, 2022 10.06 10.54 9.797 10.48 272,227 +0.19(+1.86%)
Jul 13, 2022 10.25 10.49 10.05 10.29 149,059 -0.03(-0.27%)
Jul 12, 2022 10.49 10.49 10.05 10.32 266,316 -0.14(-1.37%)
Jul 11, 2022 10.89 10.98 10.45 10.46 324,873 -0.42(-3.83%)
Jul 08, 2022 10.96 11.03 10.62 10.88 510,455 +0.07(+0.63%)
Jul 07, 2022 10.63 11.37 10.63 10.81 534,030 +0.27(+2.60%)
Jul 06, 2022 11.17 11.48 10.43 10.54 701,410 -0.85(-7.45%)
Jul 05, 2022 12.02 12.02 11.27 11.39 375,804 -0.73(-6.04%)
Jul 01, 2022 11.83 12.34 11.48 12.12 402,759 +0.39(+3.32%)
Jun 30, 2022 12.37 12.52 11.55 11.73 605,327 -0.85(-6.79%)
Jun 29, 2022 12.97 13.15 12.44 12.58 417,087 -0.36(-2.80%)
Jun 28, 2022 13.54 13.54 12.86 12.95 274,617 -0.45(-3.37%)
Jun 27, 2022 12.78 13.64 12.78 13.40 490,620 +0.77(+6.12%)
Jun 24, 2022 13.04 13.25 12.53 12.63 307,352 -0.16(-1.23%)
Jun 23, 2022 12.53 13.20 12.44 12.78 430,205 -0.01(-0.05%)
Jun 22, 2022 12.97 13.06 12.52 12.79 411,842 -0.49(-3.71%)
Jun 21, 2022 13.27 13.66 12.86 13.28 353,114 +0.12(+0.88%)
Jun 17, 2022 13.29 13.81 12.98 13.17 338,728 -0.12(-0.93%)
Jun 16, 2022 13.62 13.64 13.13 13.29 404,477 -0.53(-3.86%)
Jun 15, 2022 13.70 13.93 13.47 13.82 399,412 -0.04(-0.30%)
Jun 14, 2022 13.45 14.52 13.45 13.86 583,449 +0.31(+2.27%)
Jun 13, 2022 14.08 14.45 13.45 13.56 622,856 -1.19(-8.07%)
Jun 10, 2022 14.70 15.13 14.55 14.75 658,651 -0.12(-0.83%)
Jun 09, 2022 16.31 16.33 14.84 14.87 1,031,274 -1.48(-9.04%)
Jun 08, 2022 17.73 17.85 16.11 16.35 1,113,573 -1.50(-8.42%)
Jun 07, 2022 17.95 18.63 17.51 17.85 492,882 -0.14(-0.78%)
Jun 06, 2022 18.37 18.55 17.56 17.99 568,265 -0.33(-1.79%)
Jun 03, 2022 17.75 18.32 17.48 18.32 617,864 +0.63(+3.56%)
Jun 02, 2022 17.74 18.38 17.46 17.69 533,650 -0.04(-0.23%)
Jun 01, 2022 17.08 17.88 16.75 17.73 547,397 +1.03(+6.14%)
May 31, 2022 17.60 17.71 16.53 16.70 617,132 -0.79(-4.52%)
May 27, 2022 18.11 18.20 17.10 17.49 541,299 -0.68(-3.73%)
May 26, 2022 17.07 18.30 16.90 18.17 912,752 +1.37(+8.14%)
May 25, 2022 17.25 17.44 15.50 16.80 1,592,985 -1.17(-6.53%)
May 24, 2022 18.78 19.24 17.77 17.98 785,144 -0.47(-2.55%)
May 23, 2022 19.28 19.29 18.14 18.45 1,344,361 -0.93(-4.78%)
May 20, 2022 18.15 19.44 17.75 19.37 756,095 +1.63(+9.19%)
May 19, 2022 17.75 18.93 17.28 17.74 864,086 -0.27(-1.49%)
May 18, 2022 17.67 18.69 17.54 18.01 884,671 +0.38(+2.17%)
May 17, 2022 17.61 18.40 17.24 17.63 510,232 +0.58(+3.42%)
May 16, 2022 15.99 17.18 15.99 17.04 377,243 +1.05(+6.54%)
May 13, 2022 16.16 16.75 16.00 16.00 432,138 +0.25(+1.62%)
May 12, 2022 15.79 16.12 15.30 15.74 265,882 -0.42(-2.61%)
May 11, 2022 16.88 17.28 15.98 16.16 296,831 -0.60(-3.56%)
May 10, 2022 16.68 17.43 16.33 16.76 485,390 +1.12(+7.16%)
May 09, 2022 17.21 17.21 15.09 15.64 743,574 -1.84(-10.51%)
May 06, 2022 17.80 18.17 17.18 17.48 371,047 -0.85(-4.61%)
May 05, 2022 18.09 18.47 17.53 18.32 306,477 -0.19(-1.01%)
May 04, 2022 18.75 18.84 17.99 18.51 275,051 -0.17(-0.93%)
May 03, 2022 17.81 19.02 17.81 18.69 477,395 +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.