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 28, 2024 10.34 10.55 10.02 10.35 9,663 -0.15(-1.41%)
Mar 27, 2024 10.38 10.50 10.20 10.50 14,310 +0.24(+2.34%)
Mar 26, 2024 10.54 10.67 10.13 10.26 4,580 -0.40(-3.77%)
Mar 25, 2024 10.60 10.82 10.36 10.66 10,412 +0.16(+1.54%)
Mar 22, 2024 10.53 10.60 10.36 10.50 9,775 +0.10(+0.96%)
Mar 21, 2024 10.60 10.68 10.02 10.40 21,474 -0.26(-2.44%)
Mar 20, 2024 10.96 10.96 10.07 10.66 12,513 -0.26(-2.38%)
Mar 19, 2024 10.50 10.92 10.12 10.92 23,616 +0.39(+3.70%)
Mar 18, 2024 10.19 10.60 10.00 10.53 37,402 +0.59(+5.94%)
Mar 15, 2024 9.820 10.00 9.670 9.940 66,268 +0.21(+2.16%)
Mar 14, 2024 9.160 9.750 9.000 9.730 29,323 +0.59(+6.46%)
Mar 13, 2024 9.100 9.319 9.100 9.140 5,304 +0.01(+0.11%)
Mar 12, 2024 8.900 9.140 8.865 9.130 18,545 +0.14(+1.56%)
Mar 11, 2024 8.600 9.000 8.600 8.990 12,405 +0.19(+2.16%)
Mar 08, 2024 8.730 8.920 8.690 8.800 3,466 -0.17(-1.90%)
Mar 07, 2024 8.870 8.970 8.610 8.970 6,867 +0.07(+0.79%)
Mar 06, 2024 8.850 8.970 8.800 8.900 16,826 -0.03(-0.34%)
Mar 05, 2024 8.850 9.090 8.600 8.930 13,366 -0.07(-0.78%)
Mar 04, 2024 8.950 9.000 8.710 9.000 17,209 +0.03(+0.33%)
Mar 01, 2024 8.720 9.010 8.500 8.970 17,081 +0.04(+0.45%)
Feb 29, 2024 8.934 9.102 8.800 8.930 13,413 -0.14(-1.54%)
Feb 28, 2024 9.200 9.242 8.930 9.070 11,852 -0.16(-1.79%)
Feb 27, 2024 9.190 9.370 9.050 9.235 2,670 +0.06(+0.71%)
Feb 26, 2024 9.010 9.385 9.010 9.170 7,785 +0.12(+1.33%)
Feb 23, 2024 9.400 9.400 9.050 9.050 7,724 -0.30(-3.21%)
Feb 22, 2024 9.250 9.380 9.190 9.350 13,173 +0.08(+0.86%)
Feb 21, 2024 9.300 9.380 9.200 9.270 3,545 +0.07(+0.76%)
Feb 20, 2024 9.250 9.485 9.200 9.200 1,991 -0.14(-1.50%)
Feb 16, 2024 9.200 9.491 9.200 9.340 8,690 +0.12(+1.30%)
Feb 15, 2024 9.330 9.440 9.220 9.220 5,777 +0.00(+0.00%)
Feb 14, 2024 9.370 9.480 9.220 9.220 8,419 -0.21(-2.23%)
Feb 13, 2024 9.200 9.500 9.200 9.430 6,870 +0.15(+1.62%)
Feb 12, 2024 9.350 9.490 9.120 9.280 11,370 -0.18(-1.90%)
Feb 09, 2024 9.270 9.700 9.260 9.460 10,923 +0.19(+2.05%)
Feb 08, 2024 9.380 9.450 9.120 9.270 8,238 -0.15(-1.59%)
Feb 07, 2024 9.600 9.690 9.400 9.420 10,645 -0.13(-1.36%)
Feb 06, 2024 9.400 9.647 9.126 9.550 17,435 +0.06(+0.63%)
Feb 05, 2024 9.000 9.497 8.920 9.490 43,340 +0.53(+5.86%)
Feb 02, 2024 8.880 9.040 8.879 8.965 6,126 +0.05(+0.62%)
Feb 01, 2024 9.100 9.100 8.910 8.910 9,461 -0.17(-1.87%)
Jan 31, 2024 9.000 9.100 8.853 9.080 3,350 +0.21(+2.37%)
Jan 30, 2024 9.100 9.100 8.800 8.870 17,680 -0.23(-2.53%)
Jan 29, 2024 8.910 9.150 8.910 9.100 11,836 +0.29(+3.29%)
Jan 26, 2024 8.810 9.130 8.680 8.810 10,418 +0.14(+1.63%)
Jan 25, 2024 8.840 8.910 8.660 8.669 7,779 -0.15(-1.71%)
Jan 24, 2024 9.030 9.110 8.820 8.820 6,375 +0.01(+0.11%)
Jan 23, 2024 9.080 9.150 8.810 8.810 14,890 -0.34(-3.72%)
Jan 22, 2024 9.020 9.150 8.940 9.150 7,999 +0.11(+1.22%)
Jan 19, 2024 9.000 9.050 8.800 9.040 19,668 -0.05(-0.55%)
Jan 18, 2024 9.040 9.100 8.840 9.090 12,973 +0.14(+1.56%)
Jan 17, 2024 8.810 9.090 8.810 8.950 13,631 -0.14(-1.54%)
Jan 16, 2024 9.000 9.090 8.900 9.090 13,249 +0.14(+1.56%)
Jan 12, 2024 9.170 9.170 8.920 8.950 4,507 -0.05(-0.56%)
Jan 11, 2024 9.130 9.150 8.840 9.000 11,396 -0.14(-1.53%)
Jan 10, 2024 9.500 9.500 8.900 9.140 25,671 +0.22(+2.47%)
Jan 09, 2024 9.000 9.128 8.920 8.920 19,650 -0.08(-0.89%)
Jan 08, 2024 9.000 9.179 8.870 9.000 26,536 +0.01(+0.11%)
Jan 05, 2024 9.020 9.150 8.900 8.990 14,540 -0.03(-0.33%)
Jan 04, 2024 9.200 9.280 9.020 9.020 13,746 -0.10(-1.10%)
Jan 03, 2024 8.600 9.180 8.600 9.120 30,264 +0.16(+1.79%)
Jan 02, 2024 9.000 9.320 8.960 8.960 13,505 -0.05(-0.55%)
Dec 29, 2023 9.170 9.250 9.000 9.010 25,647 -0.24(-2.59%)
Dec 28, 2023 9.120 9.460 9.060 9.250 24,650 +0.15(+1.67%)
Dec 27, 2023 9.120 9.310 9.000 9.098 31,965 -0.13(-1.43%)
Dec 26, 2023 9.070 9.450 9.060 9.230 17,745 +0.11(+1.21%)
Dec 22, 2023 9.350 9.846 9.000 9.120 20,383 -0.13(-1.41%)
Dec 21, 2023 9.220 9.970 9.200 9.250 31,672 -0.45(-4.64%)
Dec 20, 2023 9.210 9.990 9.210 9.700 25,740 +0.50(+5.43%)
Dec 19, 2023 8.410 9.300 8.410 9.200 43,693 +0.88(+10.58%)
Dec 18, 2023 8.870 9.310 8.060 8.320 33,384 -0.31(-3.57%)
Dec 15, 2023 9.070 9.500 8.430 8.628 46,866 -0.33(-3.70%)
Dec 14, 2023 9.250 9.490 8.960 8.960 20,982 -0.29(-3.14%)
Dec 13, 2023 9.500 9.500 9.250 9.250 4,301 -0.35(-3.65%)
Dec 12, 2023 8.950 9.830 8.830 9.600 19,765 +0.47(+5.15%)
Dec 11, 2023 9.060 9.230 8.800 9.130 19,184 -0.04(-0.44%)
Dec 08, 2023 9.240 9.330 8.930 9.170 16,675 -0.08(-0.86%)
Dec 07, 2023 9.520 9.620 9.070 9.250 19,500 -0.37(-3.85%)
Dec 06, 2023 9.910 9.940 9.400 9.620 19,981 -0.33(-3.32%)
Dec 05, 2023 10.03 10.11 9.670 9.950 20,938 -0.17(-1.68%)
Dec 04, 2023 10.43 10.47 9.970 10.12 11,074 -0.31(-2.97%)
Dec 01, 2023 10.19 10.54 10.19 10.43 33,831 +0.31(+3.06%)
Nov 30, 2023 10.00 10.44 10.00 10.12 19,024 +0.21(+2.12%)
Nov 29, 2023 9.810 10.02 9.240 9.910 17,488 -0.10(-1.00%)
Nov 28, 2023 9.640 10.07 9.210 10.01 15,669 +0.29(+2.98%)
Nov 27, 2023 10.01 10.23 9.526 9.720 51,279 -0.25(-2.51%)
Nov 24, 2023 9.840 10.29 9.660 9.970 47,604 +0.11(+1.12%)
Nov 22, 2023 9.230 9.960 9.230 9.860 19,170 +0.36(+3.79%)
Nov 21, 2023 9.070 9.500 9.070 9.500 15,546 +0.29(+3.15%)
Nov 20, 2023 8.860 9.430 8.860 9.210 23,073 +0.35(+3.95%)
Nov 17, 2023 8.450 9.320 8.450 8.860 32,790 +0.53(+6.36%)
Nov 16, 2023 8.330 8.600 8.110 8.330 22,260 +0.04(+0.48%)
Nov 15, 2023 8.200 8.300 7.995 8.290 9,789 +0.06(+0.73%)
Nov 14, 2023 8.070 8.360 7.960 8.230 42,138 +0.35(+4.44%)
Nov 13, 2023 7.850 8.000 7.600 7.880 7,181 +0.07(+0.90%)
Nov 10, 2023 7.610 7.810 7.460 7.810 27,151 +0.33(+4.41%)
Nov 09, 2023 7.370 7.740 7.370 7.480 30,151 -0.03(-0.40%)
Nov 08, 2023 7.590 7.590 7.350 7.510 19,187 -0.08(-1.05%)
Nov 07, 2023 7.900 7.900 7.500 7.590 18,013 -0.33(-4.17%)
Nov 06, 2023 8.670 8.670 7.845 7.920 25,168 -0.63(-7.37%)
Nov 03, 2023 8.450 8.844 8.372 8.550 15,947 +0.20(+2.40%)
Nov 02, 2023 8.320 8.710 8.275 8.350 20,387 +0.03(+0.36%)
Nov 01, 2023 9.200 9.275 8.120 8.320 65,696 -0.94(-10.15%)
Oct 31, 2023 9.400 9.650 9.000 9.260 19,523 -0.07(-0.75%)
Oct 30, 2023 8.770 9.520 8.580 9.330 49,393 +0.52(+5.90%)
Oct 27, 2023 8.360 8.980 8.305 8.810 43,835 +0.48(+5.76%)
Oct 26, 2023 8.120 8.515 7.900 8.330 24,302 +0.08(+0.97%)
Oct 25, 2023 8.510 8.759 8.172 8.250 23,132 -0.50(-5.71%)
Oct 24, 2023 8.910 8.990 8.566 8.750 25,977 -0.23(-2.56%)
Oct 23, 2023 8.780 9.200 8.570 8.980 38,628 +0.18(+2.05%)
Oct 20, 2023 9.010 9.160 8.420 8.800 89,239 -0.56(-5.98%)
Oct 19, 2023 11.41 11.41 9.060 9.360 231,224 -3.02(-24.41%)
Oct 18, 2023 12.06 13.15 11.87 12.38 233,466 +0.34(+2.78%)
Oct 17, 2023 11.39 12.05 11.11 12.05 241,166 +0.57(+5.00%)
Oct 16, 2023 10.77 11.47 10.73 11.47 130,232 +0.71(+6.56%)
Oct 13, 2023 10.78 10.94 10.37 10.77 90,358 -0.02(-0.16%)
Oct 12, 2023 10.63 10.90 10.02 10.78 81,180 +0.16(+1.50%)
Oct 11, 2023 9.779 10.63 9.620 10.63 73,832 +1.01(+10.46%)
Oct 10, 2023 9.452 9.708 9.409 9.620 38,668 +0.32(+3.42%)
Oct 09, 2023 9.178 9.443 8.958 9.302 32,992 +0.14(+1.54%)
Oct 06, 2023 8.331 9.170 8.181 9.161 43,406 +0.90(+10.90%)
Oct 05, 2023 8.314 8.384 8.199 8.261 19,012 +0.07(+0.86%)
Oct 04, 2023 8.014 8.199 7.727 8.190 21,098 +0.04(+0.54%)
Oct 03, 2023 8.384 8.414 7.961 8.146 12,658 -0.19(-2.33%)
Oct 02, 2023 8.490 8.736 8.286 8.340 13,862 +0.05(+0.64%)
Sep 29, 2023 8.234 8.428 8.203 8.287 15,732 +0.15(+1.84%)
Sep 28, 2023 8.208 8.375 8.137 8.137 3,611 -0.01(-0.11%)
Sep 27, 2023 8.128 8.340 8.102 8.146 9,666 -0.14(-1.70%)
Sep 26, 2023 8.216 8.384 8.040 8.287 10,652 +0.00(+0.00%)
Sep 25, 2023 7.943 8.287 8.177 8.287 42,294 +0.34(+4.22%)
Sep 22, 2023 7.634 8.049 7.634 7.952 33,140 +0.15(+1.92%)
Sep 21, 2023 7.528 7.934 7.352 7.802 25,544 +0.42(+5.74%)
Sep 20, 2023 7.449 7.669 7.378 7.378 30,347 -0.04(-0.48%)
Sep 19, 2023 7.413 7.572 7.255 7.413 12,844 -0.12(-1.64%)
Sep 18, 2023 7.387 7.696 7.246 7.537 47,814 +0.23(+3.14%)
Sep 15, 2023 7.246 7.325 7.043 7.307 13,993 +0.13(+1.84%)
Sep 14, 2023 6.972 7.315 6.959 7.175 17,251 +0.23(+3.30%)
Sep 13, 2023 6.990 6.990 6.716 6.946 8,775 -0.02(-0.25%)
Sep 12, 2023 6.884 7.016 6.781 6.963 25,690 +0.08(+1.15%)
Sep 11, 2023 6.901 6.946 6.734 6.884 9,812 +0.00(+0.00%)
Sep 08, 2023 6.654 6.893 6.610 6.884 15,550 +0.16(+2.36%)
Sep 07, 2023 6.769 6.873 6.557 6.725 18,947 +0.00(+0.00%)
Sep 06, 2023 7.087 7.087 6.716 6.725 29,908 -0.33(-4.63%)
Sep 05, 2023 6.796 7.056 6.751 7.052 20,998 +0.17(+2.44%)
Sep 01, 2023 7.104 7.104 6.849 6.884 10,004 -0.21(-2.99%)
Aug 31, 2023 7.131 7.422 6.981 7.096 49,246 +0.02(+0.25%)
Aug 30, 2023 7.060 7.193 6.619 7.078 36,493 +0.02(+0.25%)
Aug 29, 2023 7.078 7.325 6.954 7.060 122,663 -0.01(-0.12%)
Aug 28, 2023 7.325 7.325 7.034 7.069 4,573 -0.16(-2.20%)
Aug 25, 2023 7.069 7.263 6.981 7.228 8,538 +0.09(+1.24%)
Aug 24, 2023 7.705 7.705 6.981 7.140 35,702 -0.56(-7.33%)
Aug 23, 2023 7.581 7.943 7.460 7.705 80,818 +0.05(+0.69%)
Aug 22, 2023 7.660 7.660 7.396 7.652 15,225 +0.06(+0.81%)
Aug 21, 2023 7.413 7.608 7.334 7.590 19,067 +0.10(+1.30%)
Aug 18, 2023 7.325 7.590 7.290 7.493 13,378 +0.04(+0.59%)
Aug 17, 2023 7.440 7.501 7.272 7.449 10,127 +0.01(+0.12%)
Aug 16, 2023 7.334 7.457 7.247 7.440 13,482 +0.01(+0.12%)
Aug 15, 2023 7.449 7.449 7.237 7.431 11,540 +0.01(+0.12%)
Aug 14, 2023 7.502 7.585 7.166 7.422 23,530 -0.10(-1.29%)
Aug 11, 2023 7.502 7.581 7.307 7.519 14,774 -0.07(-0.93%)
Aug 10, 2023 7.555 7.837 7.361 7.590 18,097 +0.00(+0.00%)
Aug 09, 2023 7.449 7.775 7.413 7.590 45,116 +0.22(+2.99%)
Aug 08, 2023 7.307 7.510 7.140 7.369 15,388 +0.02(+0.24%)
Aug 07, 2023 7.537 7.599 7.131 7.352 32,337 -0.23(-3.03%)
Aug 04, 2023 7.563 7.660 7.457 7.581 9,253 +0.06(+0.82%)
Aug 03, 2023 7.581 7.722 7.352 7.519 25,088 -0.02(-0.29%)
Aug 02, 2023 7.590 7.696 7.396 7.541 32,585 -0.06(-0.75%)
Aug 01, 2023 7.899 7.943 7.449 7.599 32,993 -0.34(-4.33%)
Jul 31, 2023 7.943 7.943 7.766 7.943 34,215 +0.11(+1.35%)
Jul 28, 2023 7.943 8.040 7.722 7.837 60,237 -0.11(-1.33%)
Jul 27, 2023 7.908 8.172 7.669 7.943 48,729 +0.03(+0.33%)
Jul 26, 2023 7.678 8.051 7.590 7.916 72,467 +0.19(+2.51%)
Jul 25, 2023 7.599 7.812 7.590 7.722 38,225 +0.13(+1.74%)
Jul 24, 2023 7.678 7.744 7.537 7.590 17,527 -0.09(-1.15%)
Jul 21, 2023 7.740 7.867 7.369 7.678 17,559 -0.08(-1.02%)
Jul 20, 2023 7.660 7.881 7.660 7.758 36,252 +0.13(+1.74%)
Jul 19, 2023 7.457 7.692 7.457 7.625 13,688 +0.12(+1.65%)
Jul 18, 2023 7.396 7.705 7.334 7.502 79,963 +0.04(+0.59%)
Jul 17, 2023 7.669 7.687 7.369 7.457 41,188 -0.11(-1.40%)
Jul 14, 2023 7.687 7.687 7.316 7.563 21,239 -0.03(-0.35%)
Jul 13, 2023 7.281 7.616 7.281 7.590 23,492 +0.26(+3.61%)
Jul 12, 2023 7.510 7.546 7.113 7.325 36,150 +0.07(+0.97%)
Jul 11, 2023 6.972 7.457 6.972 7.255 160,563 +0.27(+3.92%)
Jul 10, 2023 7.122 7.281 6.981 6.981 16,364 -0.02(-0.25%)
Jul 07, 2023 7.157 7.322 6.884 6.999 39,811 -0.16(-2.22%)
Jul 06, 2023 7.237 7.237 6.796 7.157 45,142 -0.09(-1.22%)
Jul 05, 2023 7.325 7.405 6.857 7.246 50,701 -0.11(-1.56%)
Jul 03, 2023 7.413 7.579 7.060 7.360 29,194 -0.12(-1.59%)
Jun 30, 2023 7.943 7.943 7.413 7.480 35,035 -0.46(-5.83%)
Jun 29, 2023 7.881 8.093 7.766 7.943 38,290 +0.26(+3.33%)
Jun 28, 2023 8.269 8.269 7.669 7.687 24,705 -0.49(-5.94%)
Jun 27, 2023 7.916 8.711 7.882 8.172 37,745 +0.19(+2.32%)
Jun 26, 2023 8.102 8.552 7.740 7.987 10,964 -0.11(-1.42%)
Jun 23, 2023 7.943 8.291 7.934 8.102 14,928 +0.03(+0.33%)
Jun 22, 2023 8.772 8.772 7.815 8.075 42,971 -0.56(-6.54%)
Jun 21, 2023 8.702 9.364 8.471 8.640 80,660 -0.04(-0.51%)
Jun 20, 2023 7.599 8.702 7.599 8.684 41,165 +1.16(+15.36%)
Jun 16, 2023 8.472 8.534 7.519 7.528 92,512 -0.94(-11.15%)
Jun 15, 2023 8.155 8.507 8.155 8.472 60,685 -0.90(-9.60%)
May 08, 2023 9.320 9.989 9.320 9.373 34,728 +0.07(+0.76%)
May 05, 2023 9.117 9.707 9.117 9.302 31,054 +0.26(+2.82%)
May 04, 2023 9.249 9.531 8.933 9.047 21,444 -0.26(-2.74%)
May 03, 2023 9.689 9.874 9.241 9.302 58,521 -0.68(-6.79%)
May 02, 2023 10.15 10.14 9.681 9.980 25,434 -0.14(-1.39%)
May 01, 2023 10.45 10.66 10.06 10.12 29,528 -0.33(-3.12%)
Apr 28, 2023 10.38 10.60 10.31 10.45 15,772 +0.07(+0.68%)
Apr 27, 2023 10.29 10.38 10.09 10.38 8,551 +0.11(+1.03%)
Apr 26, 2023 10.02 10.30 10.02 10.27 14,150 +0.26(+2.64%)
Apr 25, 2023 10.18 10.20 9.874 10.01 20,738 -0.17(-1.64%)
Apr 24, 2023 9.901 10.24 9.769 10.17 23,662 +0.18(+1.85%)
Apr 21, 2023 10.34 10.46 9.778 9.989 63,874 -0.05(-0.53%)
Apr 20, 2023 10.88 10.88 9.953 10.04 67,329 -0.92(-8.35%)
Apr 19, 2023 10.12 11.25 9.777 10.96 262,947 +1.41(+14.75%)
Apr 18, 2023 8.880 9.707 8.880 9.549 119,105 +0.70(+7.85%)
Apr 17, 2023 9.135 9.373 8.827 8.853 56,314 -0.34(-3.73%)
Apr 14, 2023 9.135 9.364 9.065 9.197 78,309 +0.18(+2.05%)
Apr 13, 2023 9.144 9.346 8.889 9.012 54,866 -0.12(-1.35%)
Apr 12, 2023 8.924 9.399 8.919 9.135 102,041 +0.10(+1.07%)
Apr 11, 2023 8.941 9.285 8.836 9.038 34,359 +0.17(+1.88%)
Apr 10, 2023 8.501 8.959 8.501 8.871 59,421 +0.22(+2.54%)
Apr 06, 2023 8.713 8.774 8.554 8.651 55,519 -0.08(-0.91%)
Apr 05, 2023 8.959 9.065 8.669 8.730 126,548 -0.31(-3.41%)
Apr 04, 2023 9.443 9.531 8.950 9.038 64,925 -0.36(-3.84%)
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.