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 (%)
Sep 30, 2019 2.947 2.969 2.862 2.969 3,008 +0.03(+1.16%)
Sep 27, 2019 3.022 3.022 2.833 2.935 86,473 -0.04(-1.33%)
Sep 26, 2019 2.969 3.062 2.964 2.975 11,070 -0.04(-1.32%)
Sep 25, 2019 3.139 3.139 2.981 3.015 7,509 -0.13(-4.27%)
Sep 24, 2019 3.336 3.336 3.020 3.149 6,845 -0.05(-1.64%)
Sep 23, 2019 3.111 3.280 3.060 3.202 18,831 +0.09(+2.91%)
Sep 20, 2019 3.117 3.117 3.060 3.111 8,647 -0.01(-0.18%)
Sep 19, 2019 3.117 3.145 3.115 3.117 19,050 +0.00(+0.00%)
Sep 18, 2019 3.173 3.173 3.032 3.116 5,495 +0.04(+1.29%)
Sep 17, 2019 3.202 3.230 3.077 3.077 5,271 -0.10(-3.21%)
Sep 16, 2019 3.197 3.498 3.117 3.179 23,376 +0.03(+0.90%)
Sep 13, 2019 3.145 3.162 3.053 3.151 26,118 +0.01(+0.18%)
Sep 12, 2019 3.219 3.219 3.145 3.145 988 +0.02(+0.73%)
Sep 11, 2019 3.190 3.190 3.122 3.122 10,819 -0.08(-2.65%)
Sep 10, 2019 3.253 3.287 3.134 3.207 7,957 +0.00(+0.00%)
Sep 09, 2019 3.168 3.287 3.151 3.207 34,605 +0.03(+1.07%)
Sep 06, 2019 3.145 3.173 3.060 3.173 10,765 +0.17(+5.66%)
Sep 05, 2019 3.054 3.090 2.969 3.003 16,620 -0.05(-1.67%)
Sep 04, 2019 3.253 3.400 2.981 3.054 11,218 +0.07(+2.47%)
Sep 03, 2019 2.986 3.134 2.975 2.981 11,068 +0.02(+0.57%)
Aug 30, 2019 2.913 3.060 2.873 2.964 19,941 +0.10(+3.56%)
Aug 29, 2019 2.703 2.941 2.703 2.862 25,691 -0.05(-1.56%)
Aug 28, 2019 2.862 2.924 2.839 2.907 26,242 +0.01(+0.39%)
Aug 27, 2019 2.896 2.896 2.896 2.896 418 -0.11(-3.59%)
Aug 26, 2019 2.958 3.003 2.856 3.003 3,098 -0.11(-3.64%)
Aug 23, 2019 3.043 3.117 2.918 3.117 2,470 -0.17(-5.17%)
Aug 21, 2019 3.287 3.287 3.287 0 +0.00(+0.00%)
Aug 20, 2019 3.321 3.400 3.287 3.287 14,988 -0.11(-3.33%)
Aug 19, 2019 2.884 3.485 2.839 3.400 94,293 +0.46(+15.61%)
Aug 16, 2019 2.969 2.969 2.834 2.941 2,823 +0.11(+3.80%)
Aug 15, 2019 2.839 2.924 2.737 2.833 3,960 -0.31(-9.75%)
Aug 14, 2019 3.134 3.139 2.935 3.139 6,257 -0.14(-4.15%)
Aug 12, 2019 3.275 3.275 3.275 0 +0.06(+1.83%)
Aug 09, 2019 3.216 3.216 3.216 88 +0.00(+0.00%)
Aug 08, 2019 3.060 3.216 3.060 3.216 12,671 +0.13(+4.15%)
Aug 07, 2019 3.088 3.094 3.088 3.088 2,123 -0.03(-0.91%)
Aug 06, 2019 3.026 3.117 3.026 3.117 3,534 +0.00(+0.00%)
Aug 05, 2019 3.060 3.139 3.003 3.117 2,703 -0.11(-3.51%)
Aug 02, 2019 3.593 3.593 3.155 3.230 10,941 -0.18(-5.28%)
Aug 01, 2019 3.410 3.410 3.410 26 +0.00(+0.00%)
Jul 31, 2019 3.513 3.513 3.410 3.410 488 -0.18(-4.93%)
Jul 30, 2019 3.553 3.770 3.491 3.587 5,414 +0.02(+0.64%)
Jul 29, 2019 3.343 3.644 3.343 3.564 123,581 +0.03(+0.96%)
Jul 26, 2019 3.508 3.542 3.508 3.530 30,530 +0.05(+1.47%)
Jul 25, 2019 3.423 3.495 3.423 3.479 8,128 +0.01(+0.16%)
Jul 24, 2019 3.451 3.485 3.400 3.474 16,373 +0.02(+0.66%)
Jul 23, 2019 3.683 3.768 3.400 3.451 75,775 -0.21(-5.67%)
Jul 22, 2019 3.621 3.666 3.459 3.658 31,264 +0.08(+2.20%)
Jul 19, 2019 3.683 3.683 3.570 3.580 18,177 +0.06(+1.72%)
Jul 18, 2019 3.394 3.528 3.394 3.519 69,826 +0.25(+7.51%)
Jul 17, 2019 3.513 3.559 3.188 3.273 31,624 -0.21(-6.08%)
Jul 16, 2019 3.593 3.683 3.485 3.485 32,113 +0.00(+0.00%)
Jul 15, 2019 3.451 3.624 3.451 3.485 31,891 +0.05(+1.49%)
Jul 12, 2019 3.117 3.434 3.117 3.434 50,472 +0.32(+10.18%)
Jul 11, 2019 3.060 3.117 3.060 3.117 29,337 +0.06(+1.85%)
Jul 10, 2019 2.935 3.060 2.928 3.060 18,667 +0.06(+1.89%)
Jul 09, 2019 2.935 3.020 2.901 3.003 32,327 +0.01(+0.19%)
Jul 08, 2019 2.828 3.060 2.828 2.998 34,379 +0.22(+7.74%)
Jul 05, 2019 2.811 2.811 2.782 2.782 2,117 -0.02(-0.61%)
Jul 03, 2019 2.805 2.805 2.754 2.799 5,294 -0.01(-0.20%)
Jul 02, 2019 2.748 2.805 2.748 2.805 4,094 +0.07(+2.70%)
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.