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 29, 2019 4.206 4.436 4.206 4.425 17,110 +0.12(+2.78%)
Nov 27, 2019 4.169 4.361 4.169 4.306 11,460 +0.08(+1.91%)
Nov 26, 2019 4.250 4.345 4.169 4.225 25,867 -0.06(-1.45%)
Nov 25, 2019 4.213 4.343 4.182 4.287 45,434 -0.06(-1.42%)
Nov 22, 2019 4.343 4.367 4.324 4.349 20,661 -0.07(-1.48%)
Nov 21, 2019 4.429 4.490 4.414 4.414 11,985 +0.10(+2.38%)
Nov 20, 2019 4.237 4.460 4.237 4.312 20,757 -0.02(-0.43%)
Nov 19, 2019 4.275 4.330 4.268 4.330 9,598 +0.12(+2.90%)
Nov 18, 2019 4.337 4.337 4.204 4.208 8,673 -0.21(-4.69%)
Nov 15, 2019 4.398 4.514 4.380 4.415 28,087 +0.10(+2.26%)
Nov 14, 2019 4.213 4.358 4.182 4.318 27,664 +0.04(+1.01%)
Nov 13, 2019 4.337 4.398 4.275 4.275 33,084 -0.27(-5.99%)
Nov 12, 2019 4.219 4.553 4.113 4.547 27,515 +0.26(+5.99%)
Nov 11, 2019 4.296 4.336 4.268 4.290 12,792 -0.05(-1.07%)
Nov 08, 2019 4.182 4.429 4.107 4.337 46,650 +0.07(+1.60%)
Nov 07, 2019 4.392 4.467 4.244 4.268 22,479 -0.07(-1.57%)
Nov 06, 2019 4.568 4.568 4.337 4.337 9,877 -0.31(-6.67%)
Nov 05, 2019 4.306 4.646 4.256 4.646 35,131 +0.30(+6.99%)
Nov 04, 2019 4.646 4.646 4.318 4.343 56,752 -0.59(-12.05%)
Nov 01, 2019 4.089 4.937 4.089 4.937 60,209 +0.97(+24.34%)
Oct 31, 2019 4.268 4.268 3.971 3.971 35,494 -0.33(-7.77%)
Oct 30, 2019 4.287 4.405 4.287 4.306 32,183 -0.09(-2.11%)
Oct 29, 2019 4.560 4.560 4.243 4.398 24,761 -0.17(-3.79%)
Oct 28, 2019 4.089 4.583 4.089 4.572 70,690 +0.42(+10.15%)
Oct 25, 2019 3.963 4.181 3.940 4.151 66,343 +0.20(+5.02%)
Oct 24, 2019 3.903 4.052 3.903 3.952 65,504 -0.01(-0.31%)
Oct 23, 2019 3.655 4.008 3.636 3.965 112,358 +0.22(+5.96%)
Oct 22, 2019 3.544 3.835 3.544 3.742 34,819 -0.00(-0.12%)
Oct 21, 2019 3.401 3.746 3.358 3.746 37,822 +0.34(+9.95%)
Oct 18, 2019 3.407 3.415 3.335 3.407 24,858 +0.06(+1.66%)
Oct 17, 2019 3.339 3.457 3.296 3.352 36,666 -0.04(-1.17%)
Oct 16, 2019 3.293 3.413 3.293 3.391 38,498 +0.05(+1.37%)
Oct 15, 2019 3.463 3.469 3.345 3.345 23,552 -0.25(-6.90%)
Oct 14, 2019 3.296 3.593 3.296 3.593 30,892 +0.32(+9.85%)
Oct 11, 2019 3.382 3.407 3.271 3.271 39,386 -0.14(-4.00%)
Oct 10, 2019 3.308 3.525 3.308 3.407 2,503 +0.15(+4.56%)
Oct 09, 2019 3.407 3.618 3.259 3.259 28,432 -0.30(-8.36%)
Oct 08, 2019 3.265 3.607 3.265 3.556 9,961 +0.16(+4.75%)
Oct 07, 2019 3.345 3.395 3.234 3.395 19,541 +0.02(+0.55%)
Oct 04, 2019 3.345 3.395 3.345 3.376 12,752 +0.07(+2.06%)
Oct 03, 2019 3.215 3.469 3.215 3.308 8,555 +0.04(+1.14%)
Oct 02, 2019 3.209 3.271 3.141 3.271 1,251 +0.05(+1.54%)
Oct 01, 2019 3.228 3.271 3.135 3.221 12,913 -0.02(-0.76%)
Sep 30, 2019 3.221 3.246 3.128 3.246 2,752 +0.04(+1.16%)
Sep 27, 2019 3.304 3.304 3.098 3.209 79,095 -0.04(-1.33%)
Sep 26, 2019 3.246 3.347 3.240 3.252 10,125 -0.04(-1.32%)
Sep 25, 2019 3.431 3.431 3.259 3.296 6,868 -0.15(-4.27%)
Sep 24, 2019 3.648 3.648 3.302 3.443 6,261 -0.06(-1.64%)
Sep 23, 2019 3.401 3.586 3.345 3.500 17,225 +0.10(+2.91%)
Sep 20, 2019 3.407 3.407 3.345 3.401 7,909 -0.01(-0.18%)
Sep 19, 2019 3.407 3.438 3.406 3.407 17,425 +0.00(+0.00%)
Sep 18, 2019 3.469 3.469 3.314 3.407 5,026 +0.04(+1.29%)
Sep 17, 2019 3.500 3.531 3.364 3.364 4,821 -0.11(-3.21%)
Sep 16, 2019 3.495 3.824 3.407 3.475 21,381 +0.03(+0.90%)
Sep 13, 2019 3.438 3.457 3.338 3.444 23,890 +0.01(+0.18%)
Sep 12, 2019 3.519 3.519 3.438 3.438 903 +0.02(+0.73%)
Sep 11, 2019 3.488 3.488 3.413 3.413 9,896 -0.09(-2.65%)
Sep 10, 2019 3.556 3.593 3.426 3.506 7,278 +0.00(+0.00%)
Sep 09, 2019 3.463 3.593 3.444 3.506 31,652 +0.04(+1.07%)
Sep 06, 2019 3.438 3.469 3.345 3.469 9,846 +0.19(+5.66%)
Sep 05, 2019 3.339 3.378 3.246 3.283 15,202 -0.06(-1.67%)
Sep 04, 2019 3.556 3.717 3.259 3.339 10,261 +0.08(+2.47%)
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.