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 (%)
Nov 30, 2020 2.446 2.474 2.403 2.409 8,802 -0.05(-2.02%)
Nov 27, 2020 2.502 2.502 2.452 2.458 13,887 -0.04(-1.73%)
Nov 25, 2020 2.446 2.502 2.446 2.502 3,229 -0.02(-0.98%)
Nov 24, 2020 2.508 2.663 2.496 2.527 9,563 -0.01(-0.24%)
Nov 23, 2020 2.626 2.626 2.527 2.533 2,927 -0.01(-0.24%)
Nov 20, 2020 2.545 2.626 2.539 2.539 9,850 +0.10(+4.06%)
Nov 19, 2020 2.532 2.536 2.353 2.440 8,991 -0.10(-3.90%)
Nov 18, 2020 2.502 2.551 2.499 2.539 6,433 +0.05(+2.12%)
Nov 17, 2020 2.477 2.489 2.477 2.486 17,747 -0.00(-0.12%)
Nov 16, 2020 2.477 2.502 2.477 2.489 12,915 +0.07(+3.07%)
Nov 13, 2020 2.477 2.496 2.415 2.415 16,955 -0.06(-2.49%)
Nov 12, 2020 2.477 2.545 2.434 2.477 59,704 +0.05(+2.04%)
Nov 11, 2020 2.415 2.489 2.415 2.427 31,930 +0.03(+1.29%)
Nov 10, 2020 2.372 2.449 2.359 2.397 37,577 +0.02(+1.04%)
Nov 09, 2020 2.359 2.446 2.353 2.372 7,830 +0.07(+2.96%)
Nov 06, 2020 2.366 2.366 2.291 2.304 2,583 -0.03(-1.33%)
Nov 05, 2020 2.372 2.372 2.335 2.335 6,115 -0.04(-1.57%)
Nov 04, 2020 2.446 2.446 2.372 2.372 545 -0.04(-1.79%)
Nov 03, 2020 2.310 2.446 2.310 2.415 11,974 +0.09(+4.00%)
Nov 02, 2020 2.192 2.372 2.180 2.322 2,572 -0.03(-1.32%)
Oct 30, 2020 2.353 2.421 2.313 2.353 21,477 -0.02(-1.04%)
Oct 29, 2020 2.229 2.378 2.229 2.378 43,082 +0.37(+18.52%)
Oct 28, 2020 2.384 2.397 1.994 2.006 69,908 -0.46(-18.59%)
Oct 27, 2020 2.496 2.496 2.465 2.465 2,800 -0.03(-1.24%)
Oct 26, 2020 2.527 2.527 2.384 2.496 50,315 +0.02(+0.75%)
Oct 23, 2020 2.508 2.582 2.477 2.477 13,241 -0.01(-0.25%)
Oct 22, 2020 2.390 2.558 2.390 2.483 32,053 -0.01(-0.25%)
Oct 21, 2020 2.440 2.489 2.418 2.489 6,470 +0.01(+0.50%)
Oct 20, 2020 2.416 2.496 2.416 2.477 19,476 +0.11(+4.83%)
Oct 19, 2020 2.465 2.465 2.347 2.363 10,470 -0.11(-4.60%)
Oct 16, 2020 2.477 2.477 2.403 2.477 4,683 -0.00(-0.12%)
Oct 15, 2020 2.415 2.536 2.384 2.480 30,591 -0.06(-2.32%)
Oct 14, 2020 2.551 2.601 2.465 2.539 40,502 -0.08(-2.96%)
Oct 13, 2020 2.556 2.629 2.545 2.616 16,245 +0.04(+1.44%)
Oct 12, 2020 2.502 2.954 2.492 2.579 185,316 +0.07(+2.84%)
Oct 09, 2020 2.545 2.560 2.508 2.508 4,360 -0.04(-1.46%)
Oct 08, 2020 2.496 2.601 2.477 2.545 24,758 +0.07(+3.01%)
Oct 07, 2020 2.465 2.619 2.465 2.471 120,638 -0.07(-2.56%)
Oct 06, 2020 2.539 2.567 2.477 2.536 9,513 -0.03(-1.33%)
Oct 05, 2020 2.421 2.607 2.421 2.570 7,221 +0.07(+2.67%)
Oct 02, 2020 2.359 2.503 2.359 2.503 3,391 +0.08(+3.37%)
Oct 01, 2020 2.421 2.514 2.403 2.421 10,950 +0.02(+1.03%)
Sep 30, 2020 2.405 2.447 2.397 2.397 2,417 -0.01(-0.51%)
Sep 29, 2020 2.477 2.514 2.378 2.409 20,458 -0.03(-1.36%)
Sep 28, 2020 2.359 2.514 2.359 2.442 35,689 +0.03(+1.38%)
Sep 25, 2020 2.353 2.409 2.335 2.409 7,266 +0.20(+9.12%)
Sep 24, 2020 2.180 2.322 2.180 2.208 4,020 +0.02(+0.71%)
Sep 23, 2020 2.291 2.393 2.192 2.192 4,997 -0.04(-1.94%)
Sep 22, 2020 2.359 2.489 2.112 2.236 186,967 -0.24(-9.52%)
Sep 21, 2020 2.366 2.471 2.291 2.471 99,928 +0.09(+3.61%)
Sep 18, 2020 2.415 2.421 2.347 2.385 60,556 -0.02(-1.00%)
Sep 17, 2020 2.421 2.434 2.409 2.409 1,755 +0.06(+2.64%)
Sep 16, 2020 2.387 2.390 2.347 2.347 1,621 +0.01(+0.53%)
Sep 15, 2020 2.384 2.396 2.322 2.335 14,895 -0.05(-2.08%)
Sep 14, 2020 2.322 2.502 2.322 2.384 46,682 +0.09(+3.77%)
Sep 11, 2020 2.310 2.361 2.297 2.297 43,439 -0.04(-1.85%)
Sep 10, 2020 2.291 2.341 2.291 2.341 26,648 +0.02(+0.80%)
Sep 09, 2020 2.291 2.341 2.291 2.322 33,309 +0.06(+2.74%)
Sep 08, 2020 2.322 2.443 2.217 2.260 94,935 -0.03(-1.35%)
Sep 04, 2020 2.155 2.295 2.155 2.291 57,165 +0.20(+9.79%)
Sep 03, 2020 2.452 2.452 1.988 2.087 67,678 -0.32(-13.37%)
Sep 02, 2020 2.483 2.483 2.373 2.409 24,171 -0.09(-3.71%)
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.