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

Grindrod Shipping Holdings Ltd (NQ: GRIN )

14.20 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 15, 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 (%)
Oct 31, 2018 6.800 7.190 6.620 6.956 43,585 +0.29(+4.28%)
Oct 30, 2018 6.830 6.970 6.401 6.670 34,635 -0.38(-5.39%)
Oct 29, 2018 7.030 7.390 6.760 7.050 120,079 +0.06(+0.86%)
Oct 26, 2018 6.870 7.200 6.870 6.990 30,700 +0.12(+1.75%)
Oct 25, 2018 7.200 7.300 6.810 6.870 32,060 -0.02(-0.29%)
Oct 24, 2018 6.900 7.236 6.720 6.890 25,611 -0.10(-1.44%)
Oct 23, 2018 7.010 7.166 6.820 6.991 31,164 -0.51(-6.79%)
Oct 22, 2018 7.210 8.250 7.070 7.500 142,016 +0.58(+8.38%)
Oct 19, 2018 6.970 7.300 6.900 6.920 39,700 -0.14(-1.98%)
Oct 18, 2018 7.250 7.250 6.670 7.060 9,277 +0.06(+0.86%)
Oct 17, 2018 6.910 7.042 6.620 7.000 20,295 +0.27(+4.01%)
Oct 16, 2018 7.460 7.460 6.530 6.730 61,878 -0.63(-8.56%)
Oct 15, 2018 7.350 8.190 7.110 7.360 165,080 -0.54(-6.84%)
Oct 12, 2018 7.490 8.350 7.200 7.900 50,800 +0.32(+4.22%)
Oct 11, 2018 7.600 7.800 7.520 7.580 7,778 +0.06(+0.80%)
Oct 10, 2018 7.640 7.700 7.520 7.520 13,097 +0.02(+0.27%)
Oct 09, 2018 7.460 7.800 7.070 7.500 12,668 +0.23(+3.16%)
Oct 08, 2018 7.150 7.580 7.112 7.270 17,896 +0.07(+0.97%)
Oct 05, 2018 7.490 7.800 7.200 7.200 25,200 -0.10(-1.37%)
Oct 04, 2018 7.300 7.610 7.280 7.300 44,796 -0.05(-0.68%)
Oct 03, 2018 7.430 7.630 7.300 7.350 30,888 +0.05(+0.68%)
Oct 02, 2018 7.840 7.840 7.250 7.300 27,122 -0.43(-5.52%)
Oct 01, 2018 7.400 8.000 6.950 7.727 57,188 +0.18(+2.34%)
Sep 28, 2018 7.500 7.760 7.400 7.550 11,600 +0.00(+0.03%)
Sep 27, 2018 7.350 7.950 7.300 7.548 35,631 +0.21(+2.83%)
Sep 26, 2018 7.650 7.699 6.930 7.340 57,721 -0.15(-2.04%)
Sep 25, 2018 7.423 9.970 7.184 7.492 97,711 +0.24(+3.34%)
Sep 24, 2018 7.340 7.340 7.250 7.250 835 -0.05(-0.68%)
Sep 21, 2018 7.300 7.310 7.100 7.300 11,300 -0.53(-6.82%)
Sep 20, 2018 7.400 7.834 7.240 7.834 2,142 +0.46(+6.17%)
Sep 19, 2018 7.510 8.260 7.220 7.379 3,914 -0.13(-1.74%)
Sep 18, 2018 7.990 7.990 7.510 7.510 6,368 -0.29(-3.72%)
Sep 17, 2018 8.000 8.000 7.800 7.800 3,911 -0.20(-2.50%)
Sep 14, 2018 8.030 8.055 8.000 8.000 3,700 -0.06(-0.74%)
Sep 13, 2018 8.100 8.170 8.060 8.060 1,895 +0.00(+0.00%)
Sep 12, 2018 8.070 8.620 8.000 8.060 4,594 -0.01(-0.12%)
Sep 11, 2018 8.328 8.375 8.070 8.070 2,360 -0.43(-5.06%)
Sep 10, 2018 8.700 8.700 8.500 8.500 2,404 -0.07(-0.82%)
Sep 07, 2018 8.000 8.750 8.000 8.570 1,500 +0.92(+12.03%)
Sep 06, 2018 7.650 7.905 7.650 7.650 4,410 +0.05(+0.66%)
Sep 05, 2018 7.900 7.990 7.530 7.600 8,977 -0.47(-5.82%)
Sep 04, 2018 8.970 8.970 8.070 8.070 8,806 -0.73(-8.26%)
Aug 31, 2018 8.797 8.797 8.797 0 +0.30(+3.49%)
Aug 30, 2018 8.680 9.040 8.310 8.500 39,674 -1.32(-13.44%)
Aug 29, 2018 9.250 10.40 8.750 9.820 23,989 +0.32(+3.37%)
Aug 28, 2018 9.500 9.550 8.590 9.500 8,955 -0.10(-1.04%)
Aug 27, 2018 9.260 9.730 8.910 9.600 9,684 +0.10(+1.05%)
Aug 24, 2018 9.350 9.770 9.070 9.500 11,700 +0.29(+3.18%)
Aug 23, 2018 9.050 9.490 9.000 9.207 11,811 -0.14(-1.55%)
Aug 22, 2018 9.751 9.900 8.560 9.352 26,290 -0.40(-4.08%)
Aug 21, 2018 10.64 10.95 9.600 9.750 65,601 -1.85(-15.95%)
Aug 20, 2018 9.350 16.00 9.350 11.60 144,811 +2.70(+30.34%)
Aug 17, 2018 8.670 8.900 8.620 8.900 3,900 +0.20(+2.30%)
Aug 16, 2018 8.690 8.700 8.690 8.700 500 -0.10(-1.14%)
Aug 15, 2018 8.690 8.800 8.690 8.800 1,437 -0.15(-1.65%)
Aug 14, 2018 8.947 8.947 8.947 8.947 223 -0.31(-3.38%)
Aug 13, 2018 8.977 9.260 8.977 9.260 5,300 +0.26(+2.89%)
Aug 10, 2018 9.000 9.000 9.000 9.000 300 -0.60(-6.25%)
Aug 09, 2018 9.600 9.600 9.600 9.600 228 -0.02(-0.21%)
Aug 08, 2018 9.620 9.620 9.620 74 +0.00(+0.00%)
Aug 07, 2018 9.500 9.650 9.500 9.620 1,855 +1.09(+12.78%)
Aug 06, 2018 9.560 9.580 8.530 8.530 1,666 -1.21(-12.42%)
Aug 03, 2018 9.620 9.740 9.620 9.740 900 -0.06(-0.61%)
Aug 02, 2018 9.730 9.800 9.650 9.800 880 -0.12(-1.21%)
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.