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

Grindrod Shipping Holdings Ltd (NQ: GRIN )

13.70 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
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%)
Dec 02, 2019 3.806 3.946 3.801 3.931 22,774 -0.11(-2.84%)
Nov 29, 2019 3.846 4.056 3.846 4.046 18,714 +0.11(+2.78%)
Nov 27, 2019 3.811 3.988 3.811 3.937 12,534 +0.07(+1.91%)
Nov 26, 2019 3.886 3.972 3.812 3.863 28,291 -0.06(-1.45%)
Nov 25, 2019 3.852 3.971 3.823 3.920 49,692 -0.06(-1.42%)
Nov 22, 2019 3.971 3.993 3.954 3.976 22,598 -0.06(-1.48%)
Nov 21, 2019 4.050 4.105 4.036 4.036 13,108 +0.09(+2.38%)
Nov 20, 2019 3.874 4.078 3.874 3.942 22,702 -0.02(-0.43%)
Nov 19, 2019 3.908 3.959 3.903 3.959 10,497 +0.11(+2.90%)
Nov 18, 2019 3.965 3.965 3.844 3.848 9,485 -0.19(-4.69%)
Nov 15, 2019 4.022 4.127 4.005 4.037 30,719 +0.09(+2.26%)
Nov 14, 2019 3.852 3.984 3.824 3.948 30,256 +0.04(+1.01%)
Nov 13, 2019 3.965 4.022 3.908 3.908 36,185 -0.25(-5.99%)
Nov 12, 2019 3.857 4.163 3.761 4.158 30,094 +0.24(+5.99%)
Nov 11, 2019 3.928 3.965 3.903 3.922 13,991 -0.04(-1.07%)
Nov 08, 2019 3.823 4.050 3.755 3.965 51,022 +0.06(+1.60%)
Nov 07, 2019 4.016 4.084 3.880 3.903 24,585 -0.06(-1.57%)
Nov 06, 2019 4.177 4.177 3.965 3.965 10,802 -0.28(-6.67%)
Nov 05, 2019 3.937 4.248 3.891 4.248 38,423 +0.28(+6.99%)
Nov 04, 2019 4.248 4.248 3.948 3.971 62,070 -0.54(-12.05%)
Nov 01, 2019 3.738 4.514 3.738 4.514 65,852 +0.88(+24.34%)
Oct 31, 2019 3.903 3.903 3.631 3.631 38,821 -0.31(-7.77%)
Oct 30, 2019 3.920 4.027 3.920 3.937 35,200 -0.08(-2.11%)
Oct 29, 2019 4.169 4.169 3.880 4.022 27,082 -0.16(-3.79%)
Oct 28, 2019 3.738 4.190 3.738 4.180 77,315 +0.39(+10.15%)
Oct 25, 2019 3.624 3.823 3.602 3.795 72,560 +0.18(+5.02%)
Oct 24, 2019 3.568 3.704 3.568 3.614 71,642 -0.01(-0.31%)
Oct 23, 2019 3.342 3.665 3.325 3.625 122,887 +0.20(+5.96%)
Oct 22, 2019 3.240 3.506 3.240 3.421 38,083 -0.00(-0.12%)
Oct 21, 2019 3.110 3.425 3.070 3.425 41,366 +0.31(+9.95%)
Oct 18, 2019 3.115 3.123 3.050 3.115 27,188 +0.05(+1.66%)
Oct 17, 2019 3.053 3.161 3.013 3.064 40,102 -0.04(-1.17%)
Oct 16, 2019 3.011 3.121 3.011 3.101 42,106 +0.04(+1.37%)
Oct 15, 2019 3.166 3.172 3.059 3.059 25,760 -0.23(-6.90%)
Oct 14, 2019 3.013 3.285 3.013 3.285 33,787 +0.29(+9.85%)
Oct 11, 2019 3.093 3.115 2.991 2.991 43,077 -0.12(-4.00%)
Oct 10, 2019 3.025 3.223 3.025 3.115 2,738 +0.14(+4.56%)
Oct 09, 2019 3.115 3.308 2.979 2.979 31,097 -0.27(-8.36%)
Oct 08, 2019 2.985 3.298 2.985 3.251 10,894 +0.15(+4.75%)
Oct 07, 2019 3.059 3.104 2.957 3.104 21,372 +0.02(+0.55%)
Oct 04, 2019 3.059 3.104 3.059 3.087 13,947 +0.06(+2.06%)
Oct 03, 2019 2.940 3.172 2.940 3.025 9,357 +0.03(+1.14%)
Oct 02, 2019 2.934 2.991 2.872 2.991 1,368 +0.05(+1.54%)
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.