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

Grindrod Shipping Holdings Ltd (NQ: GRIN )

13.57 -0.15 (-1.09%)
Streaming Delayed Price Updated: 1:06 PM EDT, May 1, 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 (%)
Feb 28, 2019 3.285 3.512 3.285 3.285 35,083 +0.19(+6.23%)
Feb 27, 2019 3.098 3.217 3.093 3.093 1,761 -0.05(-1.62%)
Feb 26, 2019 3.251 3.251 3.103 3.144 23,180 -0.05(-1.56%)
Feb 25, 2019 3.325 3.359 3.144 3.194 24,153 +0.02(+0.68%)
Feb 22, 2019 3.229 3.342 3.172 3.172 18,714 +0.00(+0.00%)
Feb 21, 2019 3.161 3.257 3.132 3.172 55,926 -0.25(-7.28%)
Feb 20, 2019 3.155 3.444 3.125 3.421 25,016 +0.17(+5.23%)
Feb 19, 2019 3.212 3.285 3.161 3.251 13,306 -0.29(-8.31%)
Feb 15, 2019 3.376 3.563 3.376 3.546 706 +0.03(+0.97%)
Feb 13, 2019 3.512 3.512 3.512 0 +0.14(+4.20%)
Feb 12, 2019 3.376 3.416 3.370 3.370 8,474 -0.08(-2.30%)
Feb 11, 2019 3.450 3.450 3.450 3.450 2,047 -0.01(-0.16%)
Feb 08, 2019 3.450 3.455 3.450 3.455 24,186 -0.01(-0.33%)
Feb 07, 2019 3.455 3.466 3.455 3.466 13,437 -0.01(-0.16%)
Feb 05, 2019 3.472 3.472 3.472 0 -0.21(-5.69%)
Feb 04, 2019 3.682 3.880 3.682 3.682 2,127 +0.06(+1.56%)
Feb 01, 2019 3.631 3.631 3.625 3.625 1,059 -0.06(-1.54%)
Jan 31, 2019 3.770 3.770 3.625 3.682 5,681 +0.01(+0.31%)
Jan 30, 2019 3.517 3.795 3.517 3.670 3,070 +0.10(+2.86%)
Jan 29, 2019 3.823 3.823 3.568 3.568 1,989 -0.30(-7.74%)
Jan 28, 2019 3.891 3.937 3.682 3.868 35,035 +0.47(+13.81%)
Jan 25, 2019 4.005 4.005 3.399 3.399 2,471 -0.48(-12.41%)
Jan 24, 2019 3.880 3.880 3.880 3.880 312 -0.01(-0.29%)
Jan 23, 2019 3.874 3.965 3.874 3.891 3,977 +0.21(+5.69%)
Jan 22, 2019 3.682 3.682 3.682 3.682 2,141 +0.00(+0.00%)
Jan 17, 2019 3.682 3.682 3.682 0 -0.15(-3.84%)
Jan 16, 2019 3.632 3.840 3.602 3.829 5,995 +0.11(+2.89%)
Jan 15, 2019 3.721 3.721 3.721 3 +0.00(+0.00%)
Jan 14, 2019 3.665 3.852 3.665 3.721 3,726 +0.10(+2.66%)
Jan 11, 2019 3.625 3.625 3.625 86 +0.00(+0.00%)
Jan 10, 2019 3.455 3.653 3.404 3.625 12,241 +0.23(+6.67%)
Jan 09, 2019 3.404 3.495 3.399 3.399 10,105 -0.30(-8.12%)
Jan 08, 2019 3.568 3.699 3.568 3.699 1,973 +0.13(+3.65%)
Jan 07, 2019 3.568 3.568 3.568 3.568 3,283 +0.15(+4.48%)
Jan 04, 2019 3.438 3.438 3.416 3.416 882 +0.02(+0.50%)
Jan 03, 2019 3.172 3.483 3.087 3.399 6,782 -0.06(-1.64%)
Jan 02, 2019 3.172 3.500 3.172 3.455 2,203 -0.08(-2.24%)
Dec 31, 2018 3.721 3.721 3.523 3.534 12,181 +0.02(+0.65%)
Dec 28, 2018 3.512 3.517 3.512 3.512 18,714 +0.11(+3.33%)
Dec 27, 2018 3.042 3.527 3.042 3.399 8,135 -0.45(-11.76%)
Dec 26, 2018 3.942 4.056 3.852 3.852 2,851 +0.44(+12.96%)
Dec 24, 2018 3.166 3.410 3.166 3.410 4,766 +0.35(+11.28%)
Dec 21, 2018 3.308 3.399 3.064 3.064 20,479 -0.33(-9.83%)
Dec 20, 2018 3.285 3.557 3.200 3.399 18,323 +0.28(+9.09%)
Dec 19, 2018 3.234 3.234 3.080 3.115 2,280 -0.23(-6.78%)
Dec 18, 2018 3.098 3.387 3.013 3.342 35,749 +0.15(+4.80%)
Dec 17, 2018 3.387 3.387 3.115 3.189 12,192 -0.14(-4.09%)
Dec 14, 2018 3.121 3.325 3.115 3.325 3,001 +0.03(+0.84%)
Dec 13, 2018 3.056 3.314 3.056 3.297 21,718 +0.26(+8.40%)
Dec 12, 2018 3.200 3.274 3.013 3.042 25,459 -0.16(-4.96%)
Dec 11, 2018 3.387 3.453 3.200 3.200 23,703 -0.20(-5.83%)
Dec 10, 2018 3.433 3.512 3.297 3.399 128,909 -0.06(-1.64%)
Dec 07, 2018 3.455 3.965 3.399 3.455 22,244 +0.07(+2.01%)
Dec 06, 2018 3.585 3.585 3.256 3.387 30,129 -0.26(-7.14%)
Dec 04, 2018 3.631 3.823 3.631 3.648 14,123 -0.07(-1.98%)
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.