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

Grindrod Shipping Holdings Ltd (NQ: GRIN )

13.54 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
Feb 28, 2020 2.419 2.436 2.351 2.433 22,244 -0.00(-0.12%)
Feb 27, 2020 2.549 2.549 2.334 2.436 18,104 -0.20(-7.53%)
Feb 26, 2020 2.662 2.685 2.549 2.634 32,859 -0.06(-2.11%)
Feb 25, 2020 2.662 2.713 2.662 2.691 13,894 -0.06(-2.06%)
Feb 24, 2020 2.719 2.790 2.676 2.747 11,602 -0.03(-1.02%)
Feb 21, 2020 2.736 2.775 2.691 2.775 15,006 +0.08(+3.16%)
Feb 20, 2020 2.719 2.719 2.691 2.691 1,594 -0.03(-1.04%)
Feb 19, 2020 2.832 2.832 2.713 2.719 8,601 -0.10(-3.42%)
Feb 18, 2020 2.707 2.821 2.702 2.815 10,287 -0.06(-1.97%)
Feb 14, 2020 2.968 2.968 2.832 2.872 17,301 -0.13(-4.34%)
Feb 13, 2020 2.968 3.008 2.968 3.002 15,836 +0.00(+0.00%)
Feb 12, 2020 2.991 3.008 2.945 3.002 22,093 +0.06(+1.92%)
Feb 11, 2020 2.940 2.974 2.911 2.945 12,008 +0.00(+0.00%)
Feb 10, 2020 2.945 2.945 2.945 2.945 1,942 -0.01(-0.19%)
Feb 07, 2020 2.991 3.030 2.945 2.951 18,890 -0.05(-1.70%)
Feb 06, 2020 2.962 3.172 2.945 3.002 44,491 +0.00(+0.00%)
Feb 05, 2020 2.945 3.059 2.928 3.002 20,177 +0.04(+1.34%)
Feb 04, 2020 2.951 3.144 2.945 2.962 6,839 -0.32(-9.67%)
Feb 03, 2020 3.115 3.280 3.081 3.280 6,788 +0.11(+3.39%)
Jan 31, 2020 3.234 3.823 3.144 3.172 21,891 -0.20(-5.88%)
Jan 30, 2020 3.393 3.506 3.370 3.370 5,045 -0.01(-0.34%)
Jan 29, 2020 3.382 3.382 3.382 3.382 376 -0.05(-1.32%)
Jan 28, 2020 3.455 3.455 3.427 3.427 1,765 +0.03(+0.83%)
Jan 27, 2020 3.483 3.512 3.229 3.399 26,570 -0.28(-7.69%)
Jan 24, 2020 3.608 3.682 3.608 3.682 2,471 +0.00(+0.00%)
Jan 23, 2020 3.682 3.733 3.580 3.682 15,248 -0.11(-2.98%)
Jan 22, 2020 3.676 3.795 3.676 3.795 5,711 -0.05(-1.33%)
Jan 21, 2020 3.750 3.846 3.710 3.846 16,122 -0.01(-0.15%)
Jan 17, 2020 3.727 3.908 3.727 3.852 35,839 -0.03(-0.78%)
Jan 16, 2020 3.795 3.882 3.710 3.882 6,853 +0.00(+0.05%)
Jan 13, 2020 3.880 3.880 3.880 0 -0.17(-4.19%)
Jan 10, 2020 4.135 4.135 4.050 4.050 12,887 -0.03(-0.69%)
Jan 09, 2020 4.073 4.078 4.073 4.078 971 +0.11(+2.86%)
Jan 08, 2020 3.823 3.971 3.823 3.965 7,697 +0.08(+2.19%)
Jan 07, 2020 3.823 3.897 3.823 3.880 5,472 -0.08(-2.14%)
Jan 06, 2020 3.965 4.027 3.965 3.965 3,227 -0.10(-2.51%)
Jan 03, 2020 3.869 4.067 3.823 4.067 9,357 +0.21(+5.50%)
Jan 02, 2020 3.716 3.992 3.716 3.855 1,433 +0.18(+4.87%)
Dec 31, 2019 3.682 3.789 3.676 3.676 1,765 -0.06(-1.67%)
Dec 26, 2019 3.738 3.738 3.738 0 +0.08(+2.33%)
Dec 24, 2019 3.795 3.795 3.653 540 -0.14(-3.73%)
Dec 23, 2019 3.846 3.846 3.682 3.795 12,603 +0.08(+2.29%)
Dec 20, 2019 3.682 3.710 3.682 3.710 882 +0.15(+4.16%)
Dec 19, 2019 3.607 3.607 3.483 3.562 2,438 -0.02(-0.50%)
Dec 18, 2019 3.461 3.580 3.461 3.580 5,697 -0.01(-0.16%)
Dec 17, 2019 3.631 3.716 3.512 3.585 11,475 -0.11(-2.91%)
Dec 16, 2019 3.944 3.944 3.682 3.693 4,900 +0.01(+0.31%)
Dec 13, 2019 3.625 3.693 3.614 3.682 7,591 +0.07(+2.04%)
Dec 12, 2019 3.682 3.710 3.529 3.608 14,167 -0.16(-4.21%)
Dec 11, 2019 3.778 3.835 3.724 3.767 8,982 -0.02(-0.60%)
Dec 10, 2019 3.931 3.931 3.789 3.789 39,115 -0.24(-6.04%)
Dec 09, 2019 3.857 4.070 3.857 4.033 8,703 +0.16(+4.25%)
Dec 06, 2019 3.882 3.882 3.857 3.869 529 -0.02(-0.44%)
Dec 05, 2019 3.754 3.897 3.754 3.886 16,538 -0.11(-2.70%)
Dec 04, 2019 4.018 4.018 3.965 3.993 9,348 +0.13(+3.24%)
Dec 03, 2019 3.886 3.886 3.682 3.868 13,135 -0.06(-1.61%)
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.