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 (%)
Dec 31, 2019 4.025 4.143 4.019 4.019 1,614 -0.07(-1.67%)
Dec 26, 2019 4.087 4.087 4.087 0 +0.09(+2.33%)
Dec 24, 2019 4.149 4.149 3.994 494 -0.15(-3.73%)
Dec 23, 2019 4.205 4.205 4.025 4.149 11,528 +0.09(+2.29%)
Dec 20, 2019 4.025 4.056 4.025 4.056 807 +0.16(+4.16%)
Dec 19, 2019 3.944 3.944 3.808 3.894 2,230 -0.02(-0.50%)
Dec 18, 2019 3.784 3.914 3.784 3.914 5,211 -0.01(-0.16%)
Dec 17, 2019 3.969 4.062 3.839 3.920 10,496 -0.12(-2.91%)
Dec 16, 2019 4.311 4.311 4.025 4.038 4,482 +0.01(+0.31%)
Dec 13, 2019 3.963 4.038 3.951 4.025 6,943 +0.08(+2.04%)
Dec 12, 2019 4.025 4.056 3.858 3.945 12,959 -0.17(-4.21%)
Dec 11, 2019 4.130 4.192 4.071 4.118 8,216 -0.02(-0.60%)
Dec 10, 2019 4.298 4.298 4.143 4.143 35,778 -0.27(-6.04%)
Dec 09, 2019 4.217 4.449 4.217 4.409 7,961 +0.18(+4.25%)
Dec 06, 2019 4.245 4.245 4.217 4.229 484 -0.02(-0.44%)
Dec 05, 2019 4.104 4.260 4.104 4.248 15,127 -0.12(-2.69%)
Dec 04, 2019 4.393 4.393 4.335 4.366 8,550 +0.14(+3.24%)
Dec 03, 2019 4.248 4.248 4.025 4.229 12,014 -0.07(-1.61%)
Dec 02, 2019 4.161 4.314 4.155 4.298 20,831 -0.13(-2.84%)
Nov 29, 2019 4.205 4.434 4.205 4.423 17,117 +0.12(+2.78%)
Nov 27, 2019 4.167 4.360 4.167 4.304 11,465 +0.08(+1.91%)
Nov 26, 2019 4.248 4.343 4.168 4.223 25,877 -0.06(-1.44%)
Nov 25, 2019 4.211 4.341 4.180 4.285 45,453 -0.06(-1.42%)
Nov 22, 2019 4.341 4.366 4.322 4.347 20,670 -0.07(-1.48%)
Nov 21, 2019 4.428 4.488 4.413 4.413 11,990 +0.10(+2.38%)
Nov 20, 2019 4.236 4.459 4.236 4.310 20,765 -0.02(-0.43%)
Nov 19, 2019 4.273 4.329 4.267 4.329 9,601 +0.12(+2.90%)
Nov 18, 2019 4.335 4.335 4.202 4.207 8,676 -0.21(-4.69%)
Nov 15, 2019 4.397 4.512 4.378 4.414 28,098 +0.10(+2.26%)
Nov 14, 2019 4.211 4.356 4.181 4.316 27,675 +0.04(+1.01%)
Nov 13, 2019 4.335 4.397 4.273 4.273 33,097 -0.27(-5.99%)
Nov 12, 2019 4.217 4.551 4.112 4.545 27,526 +0.26(+5.99%)
Nov 11, 2019 4.294 4.335 4.267 4.288 12,797 -0.05(-1.07%)
Nov 08, 2019 4.180 4.428 4.106 4.335 46,669 +0.07(+1.60%)
Nov 07, 2019 4.391 4.465 4.242 4.267 22,488 -0.07(-1.57%)
Nov 06, 2019 4.566 4.566 4.335 4.335 9,881 -0.31(-6.67%)
Nov 05, 2019 4.304 4.644 4.254 4.644 35,145 +0.30(+6.99%)
Nov 04, 2019 4.644 4.644 4.316 4.341 56,774 -0.59(-12.05%)
Nov 01, 2019 4.087 4.935 4.087 4.935 60,233 +0.97(+24.34%)
Oct 31, 2019 4.267 4.267 3.969 3.969 35,508 -0.33(-7.77%)
Oct 30, 2019 4.285 4.403 4.285 4.304 32,196 -0.09(-2.11%)
Oct 29, 2019 4.558 4.558 4.242 4.397 24,771 -0.17(-3.79%)
Oct 28, 2019 4.087 4.581 4.087 4.570 70,719 +0.42(+10.15%)
Oct 25, 2019 3.962 4.179 3.938 4.149 66,370 +0.20(+5.02%)
Oct 24, 2019 3.901 4.050 3.901 3.951 65,530 -0.01(-0.31%)
Oct 23, 2019 3.654 4.007 3.635 3.963 112,403 +0.22(+5.96%)
Oct 22, 2019 3.542 3.833 3.542 3.740 34,833 -0.00(-0.12%)
Oct 21, 2019 3.400 3.745 3.356 3.745 37,837 +0.34(+9.95%)
Oct 18, 2019 3.406 3.414 3.334 3.406 24,868 +0.06(+1.66%)
Oct 17, 2019 3.338 3.455 3.294 3.350 36,681 -0.04(-1.17%)
Oct 16, 2019 3.292 3.412 3.292 3.390 38,514 +0.05(+1.37%)
Oct 15, 2019 3.462 3.468 3.344 3.344 23,562 -0.25(-6.90%)
Oct 14, 2019 3.294 3.592 3.294 3.592 30,904 +0.32(+9.85%)
Oct 11, 2019 3.381 3.406 3.270 3.270 39,402 -0.14(-4.00%)
Oct 10, 2019 3.307 3.524 3.307 3.406 2,504 +0.15(+4.56%)
Oct 09, 2019 3.406 3.616 3.257 3.257 28,443 -0.30(-8.36%)
Oct 08, 2019 3.263 3.606 3.263 3.555 9,965 +0.16(+4.75%)
Oct 07, 2019 3.344 3.393 3.232 3.393 19,549 +0.02(+0.55%)
Oct 04, 2019 3.344 3.394 3.344 3.375 12,757 +0.07(+2.06%)
Oct 03, 2019 3.214 3.468 3.214 3.307 8,558 +0.04(+1.14%)
Oct 02, 2019 3.208 3.270 3.140 3.270 1,251 +0.05(+1.54%)
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.