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

Grindrod Shipping Holdings Ltd (NQ: GRIN )

13.64 +0.10 (+0.74%)
Streaming Delayed Price Updated: 11:47 AM EDT, May 2, 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 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%)
Oct 01, 2019 2.951 2.991 2.866 2.945 14,123 -0.02(-0.76%)
Sep 30, 2019 2.945 2.968 2.860 2.968 3,010 +0.03(+1.16%)
Sep 27, 2019 3.021 3.021 2.832 2.934 86,508 -0.04(-1.33%)
Sep 26, 2019 2.968 3.060 2.962 2.974 11,074 -0.04(-1.32%)
Sep 25, 2019 3.137 3.137 2.979 3.013 7,512 -0.13(-4.27%)
Sep 24, 2019 3.335 3.335 3.019 3.148 6,848 -0.05(-1.64%)
Sep 23, 2019 3.110 3.279 3.059 3.200 18,839 +0.09(+2.91%)
Sep 20, 2019 3.115 3.115 3.059 3.110 8,650 -0.01(-0.18%)
Sep 19, 2019 3.115 3.144 3.114 3.115 19,058 +0.00(+0.00%)
Sep 18, 2019 3.172 3.172 3.030 3.115 5,497 +0.04(+1.29%)
Sep 17, 2019 3.200 3.229 3.076 3.076 5,273 -0.10(-3.21%)
Sep 16, 2019 3.196 3.497 3.115 3.178 23,385 +0.03(+0.90%)
Sep 13, 2019 3.144 3.161 3.052 3.149 26,129 +0.01(+0.18%)
Sep 12, 2019 3.217 3.217 3.144 3.144 988 +0.02(+0.73%)
Sep 11, 2019 3.189 3.189 3.121 3.121 10,824 -0.08(-2.65%)
Sep 10, 2019 3.251 3.285 3.132 3.206 7,960 +0.00(+0.00%)
Sep 09, 2019 3.166 3.285 3.149 3.206 34,619 +0.03(+1.07%)
Sep 06, 2019 3.144 3.172 3.059 3.172 10,769 +0.17(+5.66%)
Sep 05, 2019 3.053 3.089 2.968 3.002 16,627 -0.05(-1.67%)
Sep 04, 2019 3.251 3.399 2.979 3.053 11,223 +0.07(+2.47%)
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.