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 -0.04 (-0.28%)
Streaming Delayed Price Updated: 1:04 PM EDT, May 9, 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 (%)
Aug 31, 2020 2.288 2.288 2.186 2.186 39,479 -0.13(-5.62%)
Aug 28, 2020 2.260 2.351 2.175 2.317 147,064 +0.11(+5.14%)
Aug 27, 2020 2.113 2.209 2.084 2.203 58,285 +0.14(+6.87%)
Aug 26, 2020 2.152 2.175 2.050 2.062 106,182 +0.02(+0.83%)
Aug 25, 2020 2.039 2.080 2.039 2.045 24,100 -0.01(-0.55%)
Aug 24, 2020 2.045 2.096 2.039 2.056 82,394 -0.02(-0.82%)
Aug 21, 2020 2.039 2.118 2.000 2.073 66,028 -0.05(-2.14%)
Aug 20, 2020 1.982 2.147 1.982 2.118 124,134 +0.11(+5.35%)
Aug 19, 2020 1.982 2.025 1.982 2.011 40,761 +0.11(+5.65%)
Aug 18, 2020 2.039 2.039 1.892 1.903 59,049 -0.14(-6.67%)
Aug 17, 2020 2.039 2.079 2.039 2.039 67,901 +0.07(+3.45%)
Aug 14, 2020 1.982 1.992 1.945 1.971 15,006 -0.07(-3.33%)
Aug 13, 2020 1.982 2.084 1.982 2.039 28,041 +0.05(+2.27%)
Aug 12, 2020 2.050 2.050 1.982 1.994 14,030 -0.06(-2.76%)
Aug 11, 2020 2.147 2.147 2.050 2.050 23,018 -0.12(-5.48%)
Aug 10, 2020 2.135 2.169 1.994 2.169 58,806 +0.10(+5.08%)
Aug 07, 2020 2.062 2.163 1.954 2.065 102,397 -0.00(-0.14%)
Aug 06, 2020 1.982 2.096 1.926 2.067 106,758 +0.04(+1.96%)
Aug 05, 2020 2.016 2.073 1.982 2.028 146,716 -0.09(-4.28%)
Aug 04, 2020 2.209 2.311 1.982 2.118 486,810 -0.94(-30.74%)
Aug 03, 2020 1.841 3.806 1.694 3.059 1,468,708 +1.25(+68.75%)
Jul 31, 2020 1.790 1.841 1.756 1.813 14,476 -0.03(-1.54%)
Jul 30, 2020 1.813 1.864 1.733 1.841 21,990 +0.02(+1.25%)
Jul 29, 2020 1.841 1.841 1.784 1.818 26,448 +0.01(+0.63%)
Jul 28, 2020 1.835 1.858 1.801 1.807 28,422 -0.01(-0.31%)
Jul 27, 2020 1.762 1.813 1.762 1.813 30,210 +0.00(+0.00%)
Jul 24, 2020 1.756 1.813 1.750 1.813 15,359 +0.04(+2.24%)
Jul 23, 2020 1.869 1.931 1.728 1.773 162,375 -0.06(-3.40%)
Jul 22, 2020 1.750 2.084 1.682 1.835 269,677 +0.09(+5.19%)
Jul 21, 2020 1.682 1.750 1.620 1.745 63,228 +0.06(+3.70%)
Jul 20, 2020 1.699 1.784 1.614 1.682 156,044 -0.05(-2.62%)
Jul 17, 2020 1.614 1.728 1.592 1.728 98,866 +0.11(+7.02%)
Jul 16, 2020 1.597 1.626 1.541 1.614 22,696 +0.02(+1.06%)
Jul 15, 2020 1.546 1.614 1.546 1.597 15,958 +0.05(+3.30%)
Jul 14, 2020 1.546 1.552 1.484 1.546 35,613 +0.05(+3.02%)
Jul 13, 2020 1.586 1.592 1.501 1.501 60,536 -0.12(-7.54%)
Jul 10, 2020 1.580 1.677 1.569 1.623 106,811 +0.07(+4.22%)
Jul 09, 2020 1.586 1.603 1.535 1.558 95,805 +0.02(+1.48%)
Jul 08, 2020 1.558 1.586 1.512 1.535 65,721 +0.00(+0.00%)
Jul 07, 2020 1.569 1.586 1.487 1.535 57,422 -0.01(-0.73%)
Jul 06, 2020 1.507 1.580 1.507 1.546 33,544 +0.03(+2.25%)
Jul 02, 2020 1.614 1.614 1.501 1.512 54,906 -0.03(-1.84%)
Jul 01, 2020 1.541 1.575 1.535 1.541 34,384 -0.01(-0.37%)
Jun 30, 2020 1.631 1.631 1.535 1.546 36,653 +0.02(+1.49%)
Jun 29, 2020 1.631 1.665 1.518 1.524 43,402 -0.14(-8.19%)
Jun 26, 2020 1.790 1.790 1.597 1.660 137,530 +0.10(+6.74%)
Jun 25, 2020 1.569 1.614 1.519 1.555 53,536 +0.04(+2.81%)
Jun 24, 2020 1.603 1.637 1.487 1.512 76,937 -0.06(-3.96%)
Jun 23, 2020 1.507 1.694 1.484 1.575 333,109 +0.06(+4.29%)
Jun 22, 2020 1.586 1.626 1.473 1.510 33,370 -0.07(-4.46%)
Jun 19, 2020 1.648 1.722 1.580 1.580 76,445 -0.07(-4.12%)
Jun 18, 2020 1.643 1.694 1.546 1.648 228,706 +0.08(+5.05%)
Jun 17, 2020 1.671 1.682 1.558 1.569 56,505 -0.10(-6.10%)
Jun 16, 2020 1.688 1.694 1.563 1.671 95,189 +0.02(+1.37%)
Jun 15, 2020 1.563 1.671 1.507 1.648 88,148 +0.06(+3.93%)
Jun 12, 2020 1.501 1.586 1.501 1.586 71,678 +0.17(+12.00%)
Jun 11, 2020 1.541 1.563 1.416 1.416 93,202 -0.21(-12.89%)
Jun 10, 2020 1.586 1.694 1.563 1.626 174,289 +0.09(+5.90%)
Jun 09, 2020 1.830 1.830 1.484 1.535 213,929 -0.32(-17.13%)
Jun 08, 2020 1.886 1.965 1.705 1.852 886,571 +0.20(+11.79%)
Jun 05, 2020 1.767 1.864 1.592 1.657 895,095 +0.22(+15.16%)
Jun 04, 2020 1.331 1.439 1.331 1.439 60,190 +0.09(+6.72%)
Jun 03, 2020 1.342 1.393 1.337 1.348 37,823 +0.01(+0.85%)
Jun 02, 2020 1.354 1.389 1.320 1.337 34,354 -0.05(-3.28%)
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.