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 (%)
Mar 31, 2021 3.859 4.250 3.808 4.120 201,714 +0.36(+9.65%)
Mar 30, 2021 3.972 3.972 3.757 3.757 12,003 -0.32(-7.79%)
Mar 29, 2021 4.148 4.148 4.069 4.074 25,474 +0.01(+0.14%)
Mar 26, 2021 4.250 4.250 3.995 4.069 30,001 +0.07(+1.84%)
Mar 25, 2021 3.921 4.193 3.768 3.995 42,280 +0.10(+2.62%)
Mar 24, 2021 3.995 4.012 3.893 3.893 46,981 -0.11(-2.68%)
Mar 23, 2021 4.137 4.165 3.853 4.000 49,272 -0.19(-4.61%)
Mar 22, 2021 4.176 4.294 4.137 4.193 8,763 +0.01(+0.14%)
Mar 19, 2021 4.069 4.307 4.012 4.188 52,413 -0.01(-0.13%)
Mar 18, 2021 4.176 4.420 4.074 4.193 113,573 +0.05(+1.09%)
Mar 17, 2021 4.097 4.250 4.069 4.148 33,807 +0.09(+2.28%)
Mar 16, 2021 4.250 4.250 3.967 4.055 32,376 -0.24(-5.59%)
Mar 15, 2021 4.080 4.295 3.967 4.295 66,027 +0.18(+4.26%)
Mar 12, 2021 3.887 4.250 3.816 4.120 113,474 +0.24(+6.29%)
Mar 11, 2021 3.848 3.893 3.712 3.876 40,626 +0.09(+2.40%)
Mar 10, 2021 3.683 3.797 3.672 3.785 49,764 +0.19(+5.20%)
Mar 09, 2021 3.604 3.797 3.536 3.598 28,806 +0.11(+3.08%)
Mar 08, 2021 3.570 3.672 3.491 3.491 22,161 -0.10(-2.69%)
Mar 05, 2021 3.649 3.737 3.224 3.587 87,532 -0.03(-0.78%)
Mar 04, 2021 3.723 3.868 3.400 3.615 35,253 -0.07(-1.85%)
Mar 03, 2021 3.825 3.910 3.644 3.683 55,085 -0.19(-4.83%)
Mar 02, 2021 3.683 3.949 3.615 3.870 128,273 +0.20(+5.40%)
Mar 01, 2021 3.712 3.712 3.513 3.672 24,892 +0.20(+5.88%)
Feb 26, 2021 3.525 3.589 3.332 3.468 23,824 -0.05(-1.29%)
Feb 25, 2021 3.666 3.899 3.513 3.513 187,910 -0.11(-3.13%)
Feb 24, 2021 3.536 3.632 3.349 3.627 38,224 +0.33(+10.15%)
Feb 23, 2021 3.499 3.499 3.128 3.292 48,158 -0.25(-7.19%)
Feb 22, 2021 3.564 3.564 3.445 3.547 54,356 +0.10(+2.79%)
Feb 19, 2021 3.315 3.604 3.315 3.451 111,356 +0.28(+8.94%)
Feb 18, 2021 3.230 3.394 3.088 3.168 59,086 -0.02(-0.71%)
Feb 17, 2021 3.253 3.383 3.117 3.190 93,328 -0.20(-6.01%)
Feb 16, 2021 3.349 3.672 3.241 3.394 343,528 -0.07(-1.96%)
Feb 12, 2021 2.828 3.819 2.828 3.462 366,895 +0.61(+21.50%)
Feb 11, 2021 2.828 2.884 2.811 2.849 55,526 +0.07(+2.42%)
Feb 10, 2021 2.998 2.998 2.777 2.782 46,581 -0.18(-5.94%)
Feb 09, 2021 2.930 3.003 2.703 2.958 50,809 -0.09(-2.97%)
Feb 08, 2021 2.890 3.241 2.811 3.049 133,720 +0.13(+4.36%)
Feb 05, 2021 2.833 2.981 2.737 2.921 39,707 +0.09(+3.10%)
Feb 04, 2021 2.867 2.879 2.754 2.833 14,704 -0.06(-1.96%)
Feb 03, 2021 2.839 2.938 2.765 2.890 26,201 +0.02(+0.78%)
Feb 02, 2021 2.805 2.899 2.719 2.868 14,598 +0.01(+0.21%)
Feb 01, 2021 2.833 2.983 2.805 2.862 24,736 -0.01(-0.20%)
Jan 29, 2021 2.754 3.621 2.692 2.867 258,009 +0.13(+4.60%)
Jan 28, 2021 2.692 2.748 2.692 2.741 21,923 +0.10(+3.80%)
Jan 27, 2021 2.692 2.760 2.629 2.641 16,197 -0.12(-4.31%)
Jan 26, 2021 2.833 2.833 2.743 2.760 19,082 -0.02(-0.61%)
Jan 25, 2021 2.754 2.833 2.663 2.777 24,982 -0.02(-0.61%)
Jan 22, 2021 2.833 2.833 2.697 2.794 13,235 -0.10(-3.33%)
Jan 21, 2021 2.862 2.947 2.850 2.890 4,427 -0.07(-2.30%)
Jan 20, 2021 2.833 2.992 2.782 2.958 60,349 +0.28(+10.36%)
Jan 19, 2021 2.833 2.833 2.658 2.680 36,694 -0.15(-5.40%)
Jan 15, 2021 2.947 2.947 2.833 2.833 8,470 -0.08(-2.91%)
Jan 14, 2021 2.992 3.100 2.918 2.918 31,044 -0.03(-0.96%)
Jan 13, 2021 3.003 3.003 2.947 2.947 61,156 -0.11(-3.70%)
Jan 12, 2021 2.958 3.382 2.805 3.060 189,253 +0.27(+9.53%)
Jan 11, 2021 2.782 3.037 2.669 2.794 98,403 -0.12(-4.09%)
Jan 08, 2021 2.833 2.947 2.692 2.913 51,178 -0.08(-2.65%)
Jan 07, 2021 2.731 3.043 2.527 2.992 48,861 +0.15(+5.39%)
Jan 06, 2021 2.907 2.930 2.788 2.839 17,877 -0.02(-0.79%)
Jan 05, 2021 2.663 2.947 2.582 2.862 131,930 +0.17(+6.13%)
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.