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

Grindrod Shipping Holdings Ltd (NQ: GRIN )

13.68 -0.04 (-0.29%)
Streaming Delayed Price Updated: 11:52 AM 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 (%)
May 31, 2019 2.828 2.833 2.777 2.777 19,588 -0.03(-1.01%)
May 30, 2019 2.833 2.833 2.805 2.805 10,588 +0.00(+0.00%)
May 29, 2019 2.805 2.828 2.805 2.805 12,415 -0.02(-0.80%)
May 28, 2019 2.805 2.862 2.805 2.828 31,418 -0.05(-1.72%)
May 24, 2019 2.879 2.879 2.877 2.877 1,764 +0.06(+2.16%)
May 23, 2019 2.845 2.845 2.816 2.816 21,367 -0.02(-0.60%)
May 22, 2019 2.833 2.890 2.833 2.833 15,489 -0.03(-0.99%)
May 21, 2019 2.873 2.873 2.862 2.862 21,087 -0.03(-0.98%)
May 20, 2019 2.890 2.896 2.881 2.890 16,412 -0.14(-4.49%)
May 17, 2019 3.026 3.026 3.026 3.026 1,588 +0.02(+0.75%)
May 16, 2019 2.952 3.003 2.952 3.003 6,534 +0.05(+1.73%)
May 15, 2019 2.913 2.981 2.884 2.952 22,859 -0.08(-2.62%)
May 14, 2019 3.032 3.032 3.032 17 +0.00(+0.00%)
May 13, 2019 2.941 3.117 2.918 3.032 27,950 +0.06(+1.90%)
May 10, 2019 3.025 3.025 2.975 2.975 3,706 +0.01(+0.38%)
May 09, 2019 2.964 2.964 2.964 178 +0.00(+0.00%)
May 08, 2019 3.020 3.020 2.964 2.964 1,738 +0.03(+1.16%)
May 07, 2019 2.930 2.930 2.930 21 +0.00(+0.00%)
May 06, 2019 2.918 3.117 2.918 2.930 21,680 +0.01(+0.39%)
May 03, 2019 3.003 3.003 2.918 2.918 9,706 -0.03(-0.96%)
May 02, 2019 2.924 2.962 2.918 2.947 24,835 -0.03(-0.95%)
May 01, 2019 2.976 2.976 2.975 2.975 6,487 +0.00(+0.00%)
Apr 30, 2019 2.952 3.054 2.924 2.975 10,112 -0.07(-2.23%)
Apr 29, 2019 2.918 3.111 2.918 3.043 16,493 +0.12(+4.07%)
Apr 26, 2019 2.918 2.992 2.918 2.924 2,117 +0.01(+0.19%)
Apr 25, 2019 2.918 2.947 2.918 2.918 14,756 -0.01(-0.39%)
Apr 24, 2019 2.975 2.975 2.930 2.930 5,151 -0.19(-6.00%)
Apr 23, 2019 2.998 3.117 2.953 3.117 13,881 -0.01(-0.36%)
Apr 22, 2019 3.088 3.377 3.088 3.128 7,576 +0.10(+3.18%)
Apr 18, 2019 3.003 3.060 2.969 3.032 46,766 +0.05(+1.71%)
Apr 17, 2019 3.083 3.083 2.981 2.981 16,006 -0.11(-3.66%)
Apr 16, 2019 2.981 3.377 2.924 3.094 73,299 +0.22(+7.48%)
Apr 15, 2019 3.020 3.049 2.879 2.879 2,513 -0.17(-5.64%)
Apr 12, 2019 2.986 3.071 2.986 3.051 1,411 -0.02(-0.67%)
Apr 11, 2019 2.992 3.071 2.992 3.071 919 +0.10(+3.43%)
Apr 10, 2019 2.981 2.981 2.969 2.969 8,253 -0.02(-0.57%)
Apr 09, 2019 2.941 2.986 2.941 2.986 1,198 +0.04(+1.33%)
Apr 08, 2019 2.924 3.041 2.924 2.947 10,360 +0.07(+2.38%)
Apr 05, 2019 2.879 2.879 2.879 22 +0.00(+0.00%)
Apr 04, 2019 2.827 2.879 2.827 2.879 5,649 +0.07(+2.42%)
Apr 03, 2019 2.884 2.884 2.811 2.811 6,529 -0.14(-4.62%)
Apr 02, 2019 2.828 2.947 2.799 2.947 27,161 +0.04(+1.36%)
Apr 01, 2019 2.941 3.037 2.907 2.907 11,977 -0.05(-1.72%)
Mar 29, 2019 2.924 3.100 2.907 2.958 20,294 +0.06(+2.15%)
Mar 28, 2019 2.913 2.935 2.890 2.896 45,012 +0.12(+4.29%)
Mar 27, 2019 2.969 3.100 2.777 2.777 116,813 -0.18(-5.95%)
Mar 26, 2019 2.981 3.037 2.947 2.952 10,883 +0.00(+0.00%)
Mar 25, 2019 2.947 2.961 2.947 2.952 13,285 -0.06(-2.07%)
Mar 22, 2019 2.930 3.015 2.930 3.015 8,294 -0.02(-0.56%)
Mar 20, 2019 3.032 3.032 3.032 0 +0.06(+2.10%)
Mar 19, 2019 2.958 3.032 2.958 2.969 18,191 -0.08(-2.78%)
Mar 18, 2019 2.947 3.054 2.947 3.054 10,595 +0.07(+2.28%)
Mar 15, 2019 2.935 3.057 2.935 2.986 91,944 -0.01(-0.38%)
Mar 14, 2019 2.958 2.998 2.958 2.998 7,710 +0.02(+0.57%)
Mar 13, 2019 2.952 3.066 2.947 2.981 15,173 -0.16(-5.19%)
Mar 12, 2019 3.168 3.168 2.969 3.144 30,474 +0.05(+1.61%)
Mar 11, 2019 3.258 3.264 3.094 3.094 16,857 +0.01(+0.18%)
Mar 08, 2019 3.088 3.139 3.049 3.088 31,942 -0.04(-1.27%)
Mar 07, 2019 3.117 3.224 3.071 3.128 19,253 -0.02(-0.54%)
Mar 06, 2019 3.088 3.275 3.077 3.145 20,328 -0.14(-4.31%)
Mar 05, 2019 3.145 3.289 3.088 3.287 56,163 +0.08(+2.65%)
Mar 04, 2019 3.179 3.394 3.128 3.202 46,881 +0.00(+0.00%)
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.