Skip to main content

Grindrod Shipping Holdings Ltd (NQ: GRIN )

25.94 +0.14 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 25.89 26.08 25.87 25.94 533,869 +0.14(+0.54%)
Nov 28, 2022 25.77 25.91 25.74 25.80 285,205 -0.05(-0.19%)
Nov 25, 2022 25.66 25.90 25.66 25.85 242,486 -0.02(-0.08%)
Nov 23, 2022 23.87 25.89 23.05 25.87 2,213,007 +4.97(+23.78%)
Nov 22, 2022 20.92 20.94 20.89 20.90 678,737 -0.07(-0.35%)
Nov 21, 2022 20.88 20.97 20.88 20.97 475,869 +0.04(+0.19%)
Nov 18, 2022 20.90 20.94 20.88 20.93 354,846 +0.01(+0.04%)
Nov 17, 2022 20.87 20.92 20.87 20.92 604,445 +0.05(+0.23%)
Nov 16, 2022 20.88 20.95 20.88 20.88 401,925 -0.02(-0.08%)
Nov 15, 2022 20.98 20.98 20.88 20.89 398,209 +0.00(+0.00%)
Nov 14, 2022 20.90 20.96 20.87 20.89 569,583 +0.01(+0.04%)
Nov 11, 2022 20.89 20.94 20.88 20.88 274,936 -0.02(-0.12%)
Nov 10, 2022 20.85 20.97 20.84 20.91 553,929 +0.04(+0.19%)
Nov 09, 2022 20.86 20.89 20.84 20.87 437,360 -0.02(-0.08%)
Nov 08, 2022 20.90 20.92 20.85 20.88 468,161 -0.02(-0.08%)
Nov 07, 2022 20.87 20.94 20.81 20.90 476,050 -0.02(-0.12%)
Nov 04, 2022 20.88 20.96 20.87 20.92 344,878 -0.02(-0.12%)
Nov 03, 2022 20.84 21.21 20.83 20.95 1,074,416 +0.09(+0.43%)
Nov 02, 2022 20.89 20.86 572,979 -0.05(-0.23%)
Nov 01, 2022 20.86 20.94 20.81 20.91 515,809 +0.05(+0.23%)
Oct 31, 2022 20.77 20.94 20.67 20.86 631,477 -0.02(-0.12%)
Oct 28, 2022 20.80 20.98 20.78 20.88 664,208 +0.00(+0.00%)
Oct 27, 2022 20.78 20.92 20.78 20.88 658,509 +0.01(+0.04%)
Oct 26, 2022 20.89 20.94 20.80 20.88 715,061 +0.03(+0.15%)
Oct 25, 2022 20.78 20.91 20.66 20.84 463,233 -0.01(-0.04%)
Oct 24, 2022 20.71 20.98 20.59 20.85 646,364 +0.09(+0.43%)
Oct 21, 2022 20.72 20.82 20.58 20.76 817,459 +0.08(+0.39%)
Oct 20, 2022 20.58 20.73 20.50 20.68 539,737 +0.06(+0.31%)
Oct 19, 2022 20.58 20.66 20.50 20.62 271,611 -0.03(-0.16%)
Oct 18, 2022 20.58 20.72 20.46 20.65 944,991 -0.06(-0.27%)
Oct 17, 2022 20.66 20.72 20.49 20.71 525,147 +0.12(+0.59%)
Oct 14, 2022 20.50 20.68 20.34 20.59 1,004,518 -0.01(-0.04%)
Oct 13, 2022 20.50 20.74 20.34 20.59 1,073,753 -0.04(-0.20%)
Oct 12, 2022 20.62 20.85 20.46 20.63 2,034,314 +0.99(+5.05%)
Oct 11, 2022 19.45 19.75 18.86 19.64 260,375 -0.14(-0.69%)
Oct 10, 2022 19.38 19.83 18.73 19.78 480,259 +0.26(+1.32%)
Oct 07, 2022 19.39 19.75 19.26 19.52 448,218 +0.01(+0.04%)
Oct 06, 2022 19.34 19.71 19.17 19.51 211,179 +0.14(+0.71%)
Oct 05, 2022 19.37 19.77 19.00 19.37 443,095 -0.19(-0.95%)
Oct 04, 2022 19.42 19.66 19.31 19.56 250,076 +0.22(+1.13%)
Oct 03, 2022 19.40 19.69 19.27 19.34 342,785 +0.03(+0.17%)
Sep 30, 2022 18.66 19.33 18.63 19.31 281,794 +0.61(+3.24%)
Sep 29, 2022 18.98 19.12 18.29 18.71 358,256 -0.64(-3.30%)
Sep 28, 2022 19.18 19.50 19.03 19.34 251,265 +0.03(+0.17%)
Sep 27, 2022 18.71 19.37 18.59 19.31 213,938 +0.81(+4.36%)
Sep 26, 2022 18.00 18.75 17.83 18.50 239,640 +0.23(+1.24%)
Sep 23, 2022 19.23 19.23 18.02 18.28 454,706 -1.45(-7.36%)
Sep 22, 2022 19.81 19.96 19.60 19.73 267,290 -0.08(-0.41%)
Sep 21, 2022 19.31 20.12 19.31 19.81 252,020 -0.22(-1.09%)
Sep 20, 2022 19.75 20.33 19.73 20.03 278,931 +0.06(+0.28%)
Sep 19, 2022 18.82 20.00 18.65 19.97 401,675 +1.09(+5.77%)
Sep 16, 2022 19.46 19.53 18.57 18.88 362,132 -0.73(-3.74%)
Sep 15, 2022 19.37 19.63 19.17 19.62 237,134 +0.13(+0.66%)
Sep 14, 2022 19.59 19.67 19.35 19.49 235,380 -0.11(-0.58%)
Sep 13, 2022 19.13 19.73 19.07 19.60 307,815 +0.28(+1.46%)
Sep 12, 2022 19.58 19.60 18.97 19.32 299,058 -0.02(-0.13%)
Sep 09, 2022 18.97 19.63 18.92 19.34 234,398 +0.48(+2.57%)
Sep 08, 2022 18.58 19.25 18.42 18.86 330,607 +0.11(+0.60%)
Sep 07, 2022 19.47 19.55 18.64 18.75 497,062 -0.62(-3.18%)
Sep 06, 2022 18.96 19.61 18.54 19.36 543,505 +0.52(+2.77%)
Sep 02, 2022 18.43 18.98 17.97 18.84 519,658 +0.70(+3.86%)
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.