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 (%)
Aug 31, 2018 5.447 5.447 5.447 0 +0.18(+3.49%)
Aug 30, 2018 5.375 5.598 5.146 5.264 64,067 -0.82(-13.44%)
Aug 29, 2018 5.728 6.440 5.418 6.081 38,738 +0.20(+3.37%)
Aug 28, 2018 5.883 5.914 5.319 5.883 14,460 -0.06(-1.04%)
Aug 27, 2018 5.734 6.025 5.518 5.945 15,638 +0.06(+1.05%)
Aug 24, 2018 5.790 6.050 5.617 5.883 18,893 +0.18(+3.18%)
Aug 23, 2018 5.604 5.877 5.573 5.702 19,072 -0.09(-1.55%)
Aug 22, 2018 6.038 6.131 5.301 5.791 42,454 -0.25(-4.08%)
Aug 21, 2018 6.589 6.781 5.945 6.038 105,935 -1.15(-15.95%)
Aug 20, 2018 5.790 9.908 5.790 7.183 233,847 +1.67(+30.34%)
Aug 17, 2018 5.369 5.511 5.338 5.511 6,297 +0.12(+2.30%)
Aug 16, 2018 5.381 5.388 5.381 5.388 807 -0.06(-1.14%)
Aug 15, 2018 5.381 5.449 5.381 5.449 2,320 -0.09(-1.65%)
Aug 14, 2018 5.541 5.541 5.541 5.541 360 -0.19(-3.38%)
Aug 13, 2018 5.559 5.734 5.559 5.734 8,558 +0.16(+2.89%)
Aug 10, 2018 5.573 5.573 5.573 5.573 484 -0.37(-6.25%)
Aug 09, 2018 5.945 5.945 5.945 5.945 368 -0.01(-0.21%)
Aug 08, 2018 5.957 5.957 5.957 119 +0.00(+0.00%)
Aug 07, 2018 5.883 5.976 5.883 5.957 2,995 +0.67(+12.78%)
Aug 06, 2018 5.920 5.932 5.282 5.282 2,690 -0.75(-12.42%)
Aug 03, 2018 5.957 6.032 5.957 6.032 1,453 -0.04(-0.61%)
Aug 02, 2018 6.025 6.069 5.976 6.069 1,421 -0.07(-1.21%)
Aug 01, 2018 6.180 6.180 6.137 6.143 3,239 -0.20(-3.22%)
Jul 31, 2018 6.378 6.378 6.347 6.347 1,372 -0.07(-1.06%)
Jul 30, 2018 6.409 6.440 6.347 6.415 6,207 -0.33(-4.95%)
Jul 27, 2018 6.713 6.787 6.651 6.750 25,676 -0.19(-2.68%)
Jul 24, 2018 6.936 6.936 6.936 0 +0.25(+3.70%)
Jul 23, 2018 6.998 7.053 6.998 6.688 1,853 -0.07(-1.01%)
Jul 20, 2018 6.843 6.855 6.360 6.756 5,085 -0.33(-4.63%)
Jul 19, 2018 7.121 7.121 7.084 7.084 1,288 +0.07(+0.94%)
Jul 18, 2018 7.243 7.369 7.019 7.019 2,144 -0.41(-5.55%)
Jul 16, 2018 7.431 7.431 7.431 14 +0.40(+5.63%)
Jul 12, 2018 7.035 7.035 7.035 0 -1.63(-18.86%)
Jul 11, 2018 8.855 8.979 8.670 8.670 484 +0.19(+2.19%)
Jul 10, 2018 9.846 9.908 8.484 8.484 4,972 -1.42(-14.37%)
Jul 09, 2018 10.84 10.84 9.908 9.908 3,425 +0.01(+0.06%)
Jul 06, 2018 9.939 9.939 9.902 9.902 2,482 +0.24(+2.50%)
Jul 05, 2018 8.731 9.660 8.731 9.660 1,041 +0.95(+10.95%)
Jul 02, 2018 8.707 8.707 8.707 0 -2.32(-21.01%)
Jun 29, 2018 8.391 11.02 8.391 11.02 1,343 +2.11(+23.61%)
Jun 28, 2018 12.32 12.32 8.917 8.917 702 -3.41(-27.64%)
Jun 27, 2018 12.50 12.69 12.32 12.32 1,388 +3.96(+47.41%)
Jun 26, 2018 8.143 8.360 8.143 8.360 2,083 -1.24(-12.90%)
Jun 25, 2018 6.719 9.598 5.915 9.598 11,341 -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.