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, 2021 9.938 11.02 9.890 10.74 473,118 +0.73(+7.32%)
Dec 30, 2021 10.32 10.32 9.652 10.01 671,825 -0.64(-5.99%)
Dec 29, 2021 9.950 10.95 9.718 10.65 634,633 +0.64(+6.43%)
Dec 28, 2021 9.539 10.51 9.491 10.00 628,918 +0.42(+4.42%)
Dec 27, 2021 9.265 9.712 9.265 9.581 337,471 +0.43(+4.76%)
Dec 23, 2021 9.074 9.219 8.917 9.146 394,075 +0.36(+4.07%)
Dec 22, 2021 8.758 8.880 8.556 8.788 189,583 +0.08(+0.89%)
Dec 21, 2021 8.526 8.830 8.502 8.711 198,248 +0.11(+1.32%)
Dec 20, 2021 8.532 8.734 8.419 8.597 452,569 -0.12(-1.37%)
Dec 17, 2021 8.300 8.848 8.216 8.717 298,538 +0.50(+6.09%)
Dec 16, 2021 8.574 8.879 8.216 8.216 257,669 -0.27(-3.23%)
Dec 15, 2021 8.550 8.574 7.841 8.490 390,038 -0.06(-0.70%)
Dec 14, 2021 9.253 9.366 8.526 8.550 673,022 -0.97(-10.20%)
Dec 13, 2021 9.783 9.986 9.455 9.521 912,286 +0.43(+4.72%)
Dec 10, 2021 8.830 9.235 8.746 9.092 656,231 +0.23(+2.62%)
Dec 09, 2021 8.615 8.964 8.514 8.860 651,160 +0.35(+4.13%)
Dec 08, 2021 8.383 8.841 8.383 8.508 254,295 +0.03(+0.35%)
Dec 07, 2021 8.508 8.746 8.371 8.478 390,359 +0.11(+1.28%)
Dec 06, 2021 8.157 8.567 8.043 8.371 315,561 +0.21(+2.55%)
Dec 03, 2021 8.454 8.520 7.960 8.162 397,152 -0.29(-3.38%)
Dec 02, 2021 8.276 8.580 8.198 8.448 342,565 +0.18(+2.16%)
Dec 01, 2021 8.593 8.729 8.270 8.270 596,359 -0.18(-2.08%)
Nov 30, 2021 8.366 8.644 8.171 8.445 470,790 -0.01(-0.13%)
Nov 29, 2021 8.253 8.610 8.145 8.457 469,612 +0.24(+2.89%)
Nov 26, 2021 7.862 8.264 7.845 8.219 337,936 -0.12(-1.49%)
Nov 24, 2021 7.936 8.525 7.936 8.343 342,622 +0.33(+4.17%)
Nov 23, 2021 7.958 8.275 7.856 8.009 291,767 +0.04(+0.50%)
Nov 22, 2021 8.066 8.275 7.800 7.970 423,048 -0.11(-1.40%)
Nov 19, 2021 7.975 8.241 7.773 8.083 284,555 +0.11(+1.42%)
Nov 18, 2021 8.168 8.060 7.941 7.970 397,215 +0.29(+3.84%)
Nov 17, 2021 7.732 7.987 7.552 7.675 348,098 +0.06(+0.82%)
Nov 16, 2021 7.788 7.811 7.448 7.613 309,611 -0.28(-3.52%)
Nov 15, 2021 8.349 8.365 7.828 7.890 366,431 -0.32(-3.86%)
Nov 12, 2021 8.043 8.241 8.043 8.207 169,790 +0.16(+2.04%)
Nov 11, 2021 8.122 8.377 7.930 8.043 197,503 -0.01(-0.14%)
Nov 10, 2021 7.845 8.054 362,093 -0.02(-0.21%)
Nov 09, 2021 7.788 8.111 7.647 8.071 299,862 +0.26(+3.34%)
Nov 08, 2021 7.647 7.919 7.579 7.811 414,754 +0.16(+2.15%)
Nov 05, 2021 7.426 7.749 7.425 7.647 269,822 +0.10(+1.28%)
Nov 04, 2021 7.658 7.658 7.454 7.550 197,372 +0.01(+0.15%)
Nov 03, 2021 7.363 7.709 7.267 7.539 198,884 +0.07(+0.91%)
Nov 02, 2021 7.817 7.817 7.301 7.471 362,571 -0.34(-4.35%)
Nov 01, 2021 8.004 8.049 7.686 7.811 324,331 -0.18(-2.20%)
Oct 29, 2021 8.151 8.199 7.890 7.987 330,383 -0.25(-3.09%)
Oct 28, 2021 8.021 8.423 7.992 8.241 289,899 +0.37(+4.68%)
Oct 27, 2021 8.083 8.083 7.788 7.873 285,844 -0.39(-4.73%)
Oct 26, 2021 8.700 8.264 299,217 -0.33(-3.89%)
Oct 25, 2021 8.355 8.665 8.298 8.598 196,449 +0.20(+2.43%)
Oct 22, 2021 8.479 8.479 8.179 8.394 313,903 -0.11(-1.33%)
Oct 21, 2021 8.802 8.802 8.389 8.508 275,039 -0.41(-4.63%)
Oct 20, 2021 8.944 9.159 8.672 8.921 184,843 +0.01(+0.06%)
Oct 19, 2021 8.870 9.187 8.830 8.915 392,728 +0.20(+2.27%)
Oct 18, 2021 8.173 8.763 8.173 8.717 307,289 +0.56(+6.87%)
Oct 15, 2021 8.043 8.213 8.004 8.156 234,515 +0.21(+2.64%)
Oct 14, 2021 8.247 8.321 7.851 7.947 510,250 -0.22(-2.70%)
Oct 13, 2021 8.258 8.292 8.004 8.168 198,460 -0.07(-0.89%)
Oct 12, 2021 8.253 8.257 8.083 8.241 294,006 +0.03(+0.34%)
Oct 11, 2021 8.179 8.441 8.117 8.213 316,531 +0.13(+1.61%)
Oct 08, 2021 8.428 8.553 7.924 8.083 371,835 -0.24(-2.86%)
Oct 07, 2021 8.604 8.671 7.930 8.321 635,404 -0.22(-2.59%)
Oct 06, 2021 8.604 8.666 8.304 8.542 554,773 -0.18(-2.08%)
Oct 05, 2021 8.536 8.836 8.491 8.723 394,338 +0.33(+3.98%)
Oct 04, 2021 8.881 8.981 8.213 8.389 698,612 -0.45(-5.06%)
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.