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 (%)
Oct 31, 2018 4.213 4.454 4.101 4.309 70,355 +0.18(+4.28%)
Oct 30, 2018 4.231 4.318 3.965 4.132 55,907 -0.24(-5.39%)
Oct 29, 2018 4.355 4.578 4.188 4.367 193,831 +0.04(+0.86%)
Oct 26, 2018 4.256 4.460 4.256 4.330 49,556 +0.07(+1.75%)
Oct 25, 2018 4.460 4.522 4.219 4.256 51,751 -0.01(-0.29%)
Oct 24, 2018 4.275 4.483 4.163 4.268 41,341 -0.06(-1.44%)
Oct 23, 2018 4.343 4.439 4.225 4.331 50,305 -0.32(-6.79%)
Oct 22, 2018 4.467 5.111 4.380 4.646 229,242 +0.36(+8.38%)
Oct 19, 2018 4.318 4.522 4.275 4.287 64,083 -0.09(-1.98%)
Oct 18, 2018 4.491 4.491 4.132 4.374 14,974 +0.04(+0.86%)
Oct 17, 2018 4.281 4.362 4.101 4.337 32,760 +0.17(+4.01%)
Oct 16, 2018 4.621 4.621 4.045 4.169 99,883 -0.39(-8.56%)
Oct 15, 2018 4.553 5.074 4.405 4.560 266,472 -0.33(-6.84%)
Oct 12, 2018 4.640 5.173 4.460 4.894 82,001 +0.20(+4.22%)
Oct 11, 2018 4.708 4.832 4.659 4.696 12,555 +0.04(+0.80%)
Oct 10, 2018 4.733 4.770 4.659 4.659 21,141 +0.01(+0.27%)
Oct 09, 2018 4.621 4.832 4.380 4.646 20,448 +0.14(+3.16%)
Oct 08, 2018 4.429 4.696 4.406 4.504 28,887 +0.04(+0.97%)
Oct 05, 2018 4.640 4.832 4.460 4.460 40,677 -0.06(-1.37%)
Oct 04, 2018 4.522 4.714 4.510 4.522 72,309 -0.03(-0.68%)
Oct 03, 2018 4.603 4.727 4.522 4.553 49,859 +0.03(+0.69%)
Oct 02, 2018 4.857 4.857 4.491 4.522 43,780 -0.26(-5.52%)
Oct 01, 2018 4.584 4.956 4.306 4.787 92,313 +0.11(+2.34%)
Sep 28, 2018 4.646 4.807 4.584 4.677 18,724 +0.00(+0.03%)
Sep 27, 2018 4.553 4.925 4.522 4.676 57,515 +0.13(+2.83%)
Sep 26, 2018 4.739 4.769 4.293 4.547 93,173 -0.09(-2.04%)
Sep 25, 2018 4.599 6.176 4.451 4.642 157,725 +0.15(+3.34%)
Sep 24, 2018 4.547 4.547 4.491 4.491 1,347 -0.03(-0.68%)
Sep 21, 2018 4.522 4.529 4.398 4.522 18,240 -0.33(-6.82%)
Sep 20, 2018 4.584 4.853 4.485 4.853 3,457 +0.28(+6.17%)
Sep 19, 2018 4.652 5.117 4.473 4.571 6,317 -0.08(-1.74%)
Sep 18, 2018 4.950 4.950 4.652 4.652 10,279 -0.18(-3.72%)
Sep 17, 2018 4.956 4.956 4.832 4.832 6,313 -0.12(-2.50%)
Sep 14, 2018 4.975 4.990 4.956 4.956 5,972 -0.04(-0.74%)
Sep 13, 2018 5.018 5.061 4.993 4.993 3,058 +0.00(+0.00%)
Sep 12, 2018 4.999 5.340 4.956 4.993 7,415 -0.01(-0.12%)
Sep 11, 2018 5.159 5.188 4.999 4.999 3,809 -0.27(-5.06%)
Sep 10, 2018 5.390 5.390 5.266 5.266 3,880 -0.04(-0.82%)
Sep 07, 2018 4.956 5.421 4.956 5.309 2,421 +0.57(+12.03%)
Sep 06, 2018 4.739 4.897 4.739 4.739 7,118 +0.03(+0.66%)
Sep 05, 2018 4.894 4.950 4.665 4.708 14,490 -0.29(-5.82%)
Sep 04, 2018 5.557 5.557 4.999 4.999 14,214 -0.45(-8.26%)
Aug 31, 2018 5.450 5.450 5.450 0 +0.18(+3.49%)
Aug 30, 2018 5.377 5.600 5.148 5.266 64,041 -0.82(-13.44%)
Aug 29, 2018 5.730 6.443 5.421 6.083 38,723 +0.20(+3.37%)
Aug 28, 2018 5.885 5.916 5.322 5.885 14,455 -0.06(-1.04%)
Aug 27, 2018 5.737 6.028 5.520 5.947 15,631 +0.06(+1.05%)
Aug 24, 2018 5.792 6.053 5.619 5.885 18,886 +0.18(+3.18%)
Aug 23, 2018 5.606 5.879 5.576 5.704 19,065 -0.09(-1.55%)
Aug 22, 2018 6.041 6.133 5.303 5.793 42,437 -0.25(-4.08%)
Aug 21, 2018 6.591 6.784 5.947 6.040 105,893 -1.15(-15.95%)
Aug 20, 2018 5.792 9.912 5.792 7.186 233,754 +1.67(+30.34%)
Aug 17, 2018 5.371 5.514 5.340 5.514 6,295 +0.12(+2.30%)
Aug 16, 2018 5.383 5.390 5.383 5.390 807 -0.06(-1.14%)
Aug 15, 2018 5.383 5.452 5.383 5.452 2,319 -0.09(-1.65%)
Aug 14, 2018 5.543 5.543 5.543 5.543 359 -0.19(-3.38%)
Aug 13, 2018 5.561 5.737 5.561 5.737 8,555 +0.16(+2.89%)
Aug 10, 2018 5.576 5.576 5.576 5.576 484 -0.37(-6.25%)
Aug 09, 2018 5.947 5.947 5.947 5.947 368 -0.01(-0.21%)
Aug 08, 2018 5.960 5.960 5.960 119 +0.00(+0.00%)
Aug 07, 2018 5.885 5.978 5.885 5.960 2,994 +0.68(+12.78%)
Aug 06, 2018 5.922 5.935 5.284 5.284 2,689 -0.75(-12.42%)
Aug 03, 2018 5.960 6.034 5.960 6.034 1,452 -0.04(-0.61%)
Aug 02, 2018 6.028 6.071 5.978 6.071 1,420 -0.07(-1.21%)
Aug 01, 2018 6.183 6.183 6.139 6.145 3,238 -0.20(-3.22%)
Jul 31, 2018 6.381 6.381 6.350 6.350 1,372 -0.07(-1.06%)
Jul 30, 2018 6.412 6.443 6.350 6.418 6,204 -0.33(-4.95%)
Jul 27, 2018 6.715 6.790 6.653 6.753 25,665 -0.19(-2.68%)
Jul 24, 2018 6.938 6.938 6.938 0 +0.25(+3.70%)
Jul 23, 2018 7.000 7.056 7.000 6.691 1,853 -0.07(-1.01%)
Jul 20, 2018 6.845 6.858 6.363 6.759 5,083 -0.33(-4.63%)
Jul 19, 2018 7.124 7.124 7.087 7.087 1,288 +0.07(+0.94%)
Jul 18, 2018 7.245 7.372 7.021 7.021 2,143 -0.41(-5.55%)
Jul 16, 2018 7.434 7.434 7.434 14 +0.40(+5.63%)
Jul 12, 2018 7.038 7.038 7.038 0 -1.64(-18.86%)
Jul 11, 2018 8.859 8.983 8.673 8.673 484 +0.19(+2.19%)
Jul 10, 2018 9.850 9.912 8.487 8.487 4,970 -1.42(-14.37%)
Jul 09, 2018 10.84 10.84 9.912 9.912 3,423 +0.01(+0.06%)
Jul 06, 2018 9.943 9.943 9.906 9.906 2,481 +0.24(+2.50%)
Jul 05, 2018 8.735 9.664 8.735 9.664 1,041 +0.95(+10.95%)
Jul 02, 2018 8.710 8.710 8.710 0 -2.32(-21.01%)
Jun 29, 2018 8.394 11.03 8.394 11.03 1,343 +2.11(+23.61%)
Jun 28, 2018 12.33 12.33 8.921 8.921 702 -3.41(-27.64%)
Jun 27, 2018 12.50 12.70 12.33 12.33 1,388 +3.96(+47.41%)
Jun 26, 2018 8.146 8.363 8.146 8.363 2,082 -1.24(-12.90%)
Jun 25, 2018 6.722 9.602 5.917 9.602 11,336 -0.93(-8.82%)
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.