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 -0.08 (-0.59%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 26, 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 (%)
Nov 30, 2021 8.369 8.647 8.174 8.449 470,602 -0.01(-0.13%)
Nov 29, 2021 8.256 8.613 8.148 8.460 469,424 +0.24(+2.89%)
Nov 26, 2021 7.865 8.267 7.848 8.222 337,801 -0.12(-1.49%)
Nov 24, 2021 7.939 8.528 7.939 8.347 342,485 +0.33(+4.17%)
Nov 23, 2021 7.961 8.279 7.859 8.012 291,650 +0.04(+0.50%)
Nov 22, 2021 8.069 8.279 7.803 7.973 422,879 -0.11(-1.40%)
Nov 19, 2021 7.978 8.245 7.777 8.086 284,441 +0.11(+1.42%)
Nov 18, 2021 8.171 8.063 7.944 7.973 397,057 +0.29(+3.84%)
Nov 17, 2021 7.735 7.990 7.555 7.678 347,959 +0.06(+0.82%)
Nov 16, 2021 7.791 7.814 7.451 7.616 309,487 -0.28(-3.52%)
Nov 15, 2021 8.352 8.368 7.831 7.893 366,284 -0.32(-3.86%)
Nov 12, 2021 8.046 8.245 8.046 8.211 169,723 +0.16(+2.04%)
Nov 11, 2021 8.126 8.381 7.933 8.046 197,424 -0.01(-0.14%)
Nov 10, 2021 7.848 8.058 361,948 -0.02(-0.21%)
Nov 09, 2021 7.791 8.114 7.650 8.075 299,742 +0.26(+3.34%)
Nov 08, 2021 7.650 7.922 7.582 7.814 414,588 +0.16(+2.15%)
Nov 05, 2021 7.429 7.752 7.428 7.650 269,714 +0.10(+1.28%)
Nov 04, 2021 7.661 7.661 7.457 7.553 197,294 +0.01(+0.15%)
Nov 03, 2021 7.366 7.712 7.270 7.542 198,804 +0.07(+0.91%)
Nov 02, 2021 7.820 7.820 7.304 7.474 362,427 -0.34(-4.35%)
Nov 01, 2021 8.007 8.052 7.689 7.814 324,202 -0.18(-2.20%)
Oct 29, 2021 8.154 8.202 7.893 7.990 330,251 -0.25(-3.09%)
Oct 28, 2021 8.024 8.426 7.995 8.245 289,783 +0.37(+4.68%)
Oct 27, 2021 8.086 8.086 7.791 7.876 285,730 -0.39(-4.73%)
Oct 26, 2021 8.704 8.267 299,098 -0.33(-3.89%)
Oct 25, 2021 8.358 8.669 8.301 8.602 196,371 +0.20(+2.43%)
Oct 22, 2021 8.483 8.483 8.182 8.398 313,777 -0.11(-1.33%)
Oct 21, 2021 8.806 8.806 8.392 8.511 274,929 -0.41(-4.63%)
Oct 20, 2021 8.947 9.163 8.675 8.925 184,769 +0.01(+0.06%)
Oct 19, 2021 8.874 9.191 8.834 8.919 392,571 +0.20(+2.27%)
Oct 18, 2021 8.177 8.766 8.177 8.721 307,166 +0.56(+6.87%)
Oct 15, 2021 8.046 8.216 8.007 8.160 234,421 +0.21(+2.64%)
Oct 14, 2021 8.250 8.324 7.854 7.950 510,046 -0.22(-2.70%)
Oct 13, 2021 8.262 8.296 8.007 8.171 198,381 -0.07(-0.89%)
Oct 12, 2021 8.256 8.260 8.086 8.245 293,888 +0.03(+0.34%)
Oct 11, 2021 8.182 8.444 8.120 8.216 316,405 +0.13(+1.61%)
Oct 08, 2021 8.432 8.556 7.927 8.086 371,686 -0.24(-2.86%)
Oct 07, 2021 8.607 8.675 7.933 8.324 635,150 -0.22(-2.59%)
Oct 06, 2021 8.607 8.670 8.307 8.545 554,552 -0.18(-2.08%)
Oct 05, 2021 8.539 8.840 8.494 8.726 394,180 +0.33(+3.98%)
Oct 04, 2021 8.885 8.984 8.216 8.392 698,333 -0.45(-5.06%)
Oct 01, 2021 8.783 8.985 8.658 8.840 480,011 +0.10(+1.17%)
Sep 30, 2021 8.738 8.874 8.389 8.738 387,204 +0.12(+1.45%)
Sep 29, 2021 8.466 8.721 8.352 8.613 483,423 +0.15(+1.74%)
Sep 28, 2021 8.641 8.823 8.069 8.466 939,709 -0.17(-1.97%)
Sep 27, 2021 8.726 8.953 8.528 8.636 786,890 -0.09(-1.04%)
Sep 24, 2021 9.117 9.219 8.709 8.726 377,485 -0.44(-4.82%)
Sep 23, 2021 8.970 9.616 8.658 9.168 1,862,510 +0.27(+3.06%)
Sep 22, 2021 9.474 9.916 8.755 8.896 808,235 -0.45(-4.85%)
Sep 21, 2021 9.372 9.576 9.151 9.350 391,072 +0.14(+1.54%)
Sep 20, 2021 9.588 9.854 9.066 9.208 1,000,826 -1.22(-11.68%)
Sep 17, 2021 10.34 10.46 9.841 10.43 312,526 +0.05(+0.49%)
Sep 16, 2021 10.86 11.04 10.29 10.38 491,833 -0.43(-3.98%)
Sep 15, 2021 9.933 10.94 9.933 10.81 626,870 +0.96(+9.72%)
Sep 14, 2021 9.860 10.22 9.446 9.848 390,550 +0.08(+0.87%)
Sep 13, 2021 9.463 9.916 9.403 9.763 479,281 +0.37(+3.98%)
Sep 10, 2021 9.916 9.916 9.248 9.389 451,254 -0.47(-4.77%)
Sep 09, 2021 9.780 10.05 9.664 9.860 342,601 +0.07(+0.69%)
Sep 08, 2021 10.59 10.59 9.412 9.792 483,804 -0.61(-5.83%)
Sep 07, 2021 10.44 10.88 10.25 10.40 689,636 -0.09(-0.81%)
Sep 03, 2021 9.945 10.92 9.633 10.48 609,861 +0.46(+4.58%)
Sep 02, 2021 9.537 10.03 9.491 10.02 226,696 +0.62(+6.57%)
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.