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 (%)
Jan 31, 2019 4.123 4.123 3.965 4.027 5,194 +0.01(+0.31%)
Jan 30, 2019 3.847 4.151 3.847 4.014 2,807 +0.11(+2.86%)
Jan 29, 2019 4.182 4.182 3.903 3.903 1,819 -0.33(-7.74%)
Jan 28, 2019 4.256 4.306 4.027 4.230 32,033 +0.51(+13.81%)
Jan 25, 2019 4.380 4.380 3.717 3.717 2,259 -0.53(-12.41%)
Jan 24, 2019 4.244 4.244 4.244 4.244 285 -0.01(-0.29%)
Jan 23, 2019 4.237 4.337 4.237 4.256 3,636 +0.23(+5.69%)
Jan 22, 2019 4.027 4.027 4.027 4.027 1,958 +0.00(+0.00%)
Jan 17, 2019 4.027 4.027 4.027 0 -0.16(-3.84%)
Jan 16, 2019 3.973 4.200 3.940 4.188 5,481 +0.12(+2.89%)
Jan 15, 2019 4.070 4.070 4.070 3 +0.00(+0.00%)
Jan 14, 2019 4.008 4.213 4.008 4.070 3,407 +0.11(+2.66%)
Jan 11, 2019 3.965 3.965 3.965 79 +0.00(+0.00%)
Jan 10, 2019 3.779 3.996 3.723 3.965 11,192 +0.25(+6.67%)
Jan 09, 2019 3.723 3.822 3.717 3.717 9,239 -0.33(-8.12%)
Jan 08, 2019 3.903 4.045 3.903 4.045 1,804 +0.14(+3.65%)
Jan 07, 2019 3.903 3.903 3.903 3.903 3,002 +0.17(+4.48%)
Jan 04, 2019 3.760 3.760 3.736 3.736 807 +0.02(+0.50%)
Jan 03, 2019 3.469 3.810 3.376 3.717 6,201 -0.06(-1.64%)
Jan 02, 2019 3.469 3.829 3.469 3.779 2,014 -0.09(-2.24%)
Dec 31, 2018 4.070 4.070 3.853 3.866 11,138 +0.02(+0.65%)
Dec 28, 2018 3.841 3.847 3.841 3.841 17,110 +0.12(+3.33%)
Dec 27, 2018 3.327 3.858 3.327 3.717 7,438 -0.50(-11.76%)
Dec 26, 2018 4.312 4.436 4.213 4.213 2,606 +0.48(+12.96%)
Dec 24, 2018 3.463 3.729 3.463 3.729 4,358 +0.38(+11.28%)
Dec 21, 2018 3.618 3.717 3.352 3.352 18,724 -0.37(-9.83%)
Dec 20, 2018 3.593 3.890 3.500 3.717 16,753 +0.31(+9.09%)
Dec 19, 2018 3.537 3.537 3.368 3.407 2,085 -0.25(-6.78%)
Dec 18, 2018 3.389 3.705 3.296 3.655 32,686 +0.17(+4.80%)
Dec 17, 2018 3.705 3.705 3.407 3.488 11,147 -0.15(-4.09%)
Dec 14, 2018 3.413 3.636 3.407 3.636 2,744 +0.03(+0.84%)
Dec 13, 2018 3.343 3.624 3.343 3.606 19,857 +0.28(+8.40%)
Dec 12, 2018 3.500 3.581 3.296 3.327 23,278 -0.17(-4.96%)
Dec 11, 2018 3.705 3.777 3.500 3.500 21,672 -0.22(-5.83%)
Dec 10, 2018 3.754 3.841 3.605 3.717 117,864 -0.06(-1.64%)
Dec 07, 2018 3.779 4.337 3.717 3.779 20,338 +0.07(+2.01%)
Dec 06, 2018 3.921 3.921 3.561 3.705 27,547 -0.28(-7.14%)
Dec 04, 2018 3.971 4.182 3.971 3.990 12,913 -0.08(-1.98%)
Dec 03, 2018 4.169 4.169 4.027 4.070 32,844 -0.14(-3.38%)
Nov 30, 2018 4.219 4.219 4.213 4.213 645 -0.04(-0.87%)
Nov 29, 2018 4.213 4.324 4.213 4.250 5,974 +0.04(+0.88%)
Nov 28, 2018 4.213 4.213 4.213 17 +0.00(+0.00%)
Nov 27, 2018 4.188 4.213 4.147 4.213 12,074 +0.03(+0.69%)
Nov 26, 2018 4.219 4.411 4.184 4.184 9,041 -0.01(-0.25%)
Nov 23, 2018 4.089 4.194 4.089 4.194 968 -0.03(-0.69%)
Nov 21, 2018 4.223 4.223 4.223 0 +0.13(+3.29%)
Nov 20, 2018 4.027 4.200 4.027 4.089 10,882 +0.05(+1.23%)
Nov 19, 2018 4.237 4.237 4.027 4.039 17,129 -0.20(-4.75%)
Nov 16, 2018 4.268 4.460 4.095 4.240 17,756 -0.11(-2.49%)
Nov 15, 2018 4.337 4.483 4.256 4.349 15,449 +0.01(+0.29%)
Nov 14, 2018 4.522 4.584 4.337 4.337 21,938 -0.15(-3.40%)
Nov 13, 2018 4.586 4.590 4.473 4.489 20,776 -0.14(-3.06%)
Nov 12, 2018 4.529 4.770 4.340 4.631 39,181 +0.23(+5.28%)
Nov 09, 2018 4.491 4.522 4.275 4.398 30,185 +0.06(+1.43%)
Nov 08, 2018 4.522 4.541 4.268 4.337 46,552 -0.04(-0.99%)
Nov 07, 2018 4.367 4.547 4.244 4.380 29,712 +0.10(+2.25%)
Nov 06, 2018 4.144 4.299 4.089 4.283 12,311 +0.19(+4.76%)
Nov 05, 2018 4.386 4.398 4.089 4.089 18,046 -0.19(-4.35%)
Nov 02, 2018 4.330 4.398 4.237 4.275 25,504 -0.06(-1.43%)
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.