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 (%)
Mar 31, 2021 4.217 4.644 4.161 4.502 184,578 +0.40(+9.65%)
Mar 30, 2021 4.341 4.341 4.106 4.106 10,984 -0.35(-7.79%)
Mar 29, 2021 4.533 4.533 4.446 4.452 23,310 +0.01(+0.14%)
Mar 26, 2021 4.644 4.644 4.366 4.446 27,452 +0.08(+1.84%)
Mar 25, 2021 4.285 4.582 4.118 4.366 38,688 +0.11(+2.62%)
Mar 24, 2021 4.366 4.384 4.254 4.254 42,990 -0.12(-2.68%)
Mar 23, 2021 4.521 4.552 4.211 4.371 45,086 -0.21(-4.61%)
Mar 22, 2021 4.564 4.692 4.521 4.582 8,019 +0.01(+0.14%)
Mar 19, 2021 4.446 4.706 4.384 4.576 47,961 -0.01(-0.14%)
Mar 18, 2021 4.564 4.830 4.452 4.582 103,925 +0.05(+1.09%)
Mar 17, 2021 4.477 4.644 4.446 4.533 30,935 +0.10(+2.28%)
Mar 16, 2021 4.644 4.644 4.335 4.432 29,626 -0.26(-5.59%)
Mar 15, 2021 4.459 4.694 4.335 4.694 60,417 +0.19(+4.26%)
Mar 12, 2021 4.248 4.644 4.171 4.502 103,834 +0.27(+6.29%)
Mar 11, 2021 4.205 4.254 4.056 4.236 37,175 +0.10(+2.40%)
Mar 10, 2021 4.025 4.149 4.013 4.137 45,537 +0.20(+5.20%)
Mar 09, 2021 3.938 4.149 3.864 3.932 26,359 +0.12(+3.08%)
Mar 08, 2021 3.901 4.013 3.815 3.815 20,279 -0.11(-2.69%)
Mar 05, 2021 3.988 4.084 3.524 3.920 80,096 -0.03(-0.78%)
Mar 04, 2021 4.068 4.227 3.716 3.951 32,258 -0.07(-1.85%)
Mar 03, 2021 4.180 4.272 3.982 4.025 50,405 -0.20(-4.83%)
Mar 02, 2021 4.025 4.316 3.951 4.229 117,376 +0.22(+5.40%)
Mar 01, 2021 4.056 4.056 3.839 4.013 22,777 +0.22(+5.88%)
Feb 26, 2021 3.852 3.923 3.641 3.790 21,800 -0.05(-1.29%)
Feb 25, 2021 4.007 4.260 3.839 3.839 171,947 -0.12(-3.12%)
Feb 24, 2021 3.864 3.969 3.660 3.963 34,977 +0.37(+10.15%)
Feb 23, 2021 3.824 3.824 3.418 3.598 44,067 -0.28(-7.19%)
Feb 22, 2021 3.895 3.895 3.765 3.877 49,738 +0.11(+2.79%)
Feb 19, 2021 3.623 3.938 3.623 3.771 101,896 +0.31(+8.94%)
Feb 18, 2021 3.530 3.709 3.375 3.462 54,066 -0.02(-0.71%)
Feb 17, 2021 3.555 3.697 3.406 3.486 85,399 -0.22(-6.01%)
Feb 16, 2021 3.660 4.013 3.542 3.709 314,344 -0.07(-1.96%)
Feb 12, 2021 3.090 4.174 3.090 3.784 335,727 +0.67(+21.50%)
Feb 11, 2021 3.090 3.152 3.071 3.114 50,809 +0.07(+2.42%)
Feb 10, 2021 3.276 3.276 3.034 3.041 42,623 -0.19(-5.94%)
Feb 09, 2021 3.202 3.282 2.954 3.232 46,493 -0.10(-2.97%)
Feb 08, 2021 3.158 3.542 3.071 3.332 122,360 +0.14(+4.36%)
Feb 05, 2021 3.096 3.257 2.991 3.192 36,334 +0.10(+3.10%)
Feb 04, 2021 3.133 3.146 3.010 3.096 13,454 -0.06(-1.96%)
Feb 03, 2021 3.102 3.211 3.022 3.158 23,975 +0.02(+0.78%)
Feb 02, 2021 3.065 3.168 2.971 3.134 13,358 +0.01(+0.21%)
Feb 01, 2021 3.096 3.260 3.065 3.127 22,635 -0.01(-0.20%)
Jan 29, 2021 3.010 3.958 2.941 3.133 236,090 +0.14(+4.60%)
Jan 28, 2021 2.941 3.003 2.941 2.996 20,061 +0.11(+3.80%)
Jan 27, 2021 2.941 3.016 2.873 2.886 14,821 -0.13(-4.31%)
Jan 26, 2021 3.096 3.096 2.997 3.016 17,461 -0.02(-0.61%)
Jan 25, 2021 3.010 3.096 2.910 3.034 22,859 -0.02(-0.61%)
Jan 22, 2021 3.096 3.096 2.948 3.053 12,111 -0.11(-3.33%)
Jan 21, 2021 3.127 3.220 3.115 3.158 4,051 -0.07(-2.30%)
Jan 20, 2021 3.096 3.270 3.041 3.232 55,222 +0.30(+10.36%)
Jan 19, 2021 3.096 3.096 2.904 2.929 33,577 -0.17(-5.40%)
Jan 15, 2021 3.220 3.220 3.096 3.096 7,751 -0.09(-2.91%)
Jan 14, 2021 3.270 3.388 3.189 3.189 28,406 -0.03(-0.96%)
Jan 13, 2021 3.282 3.282 3.220 3.220 55,960 -0.12(-3.70%)
Jan 12, 2021 3.232 3.697 3.065 3.344 173,176 +0.29(+9.53%)
Jan 11, 2021 3.041 3.319 2.917 3.053 90,043 -0.13(-4.09%)
Jan 08, 2021 3.096 3.220 2.941 3.183 46,830 -0.09(-2.65%)
Jan 07, 2021 2.985 3.325 2.762 3.270 44,710 +0.17(+5.39%)
Jan 06, 2021 3.177 3.202 3.047 3.102 16,358 -0.02(-0.79%)
Jan 05, 2021 2.910 3.220 2.822 3.127 120,722 +0.18(+6.13%)
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.