Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grindrod Shipping Holdings Ltd (NQ: GRIN )

13.76 -0.03 (-0.22%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 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 (%)
Sep 30, 2019 2.945 2.968 2.860 2.968 3,010 +0.03(+1.16%)
Sep 27, 2019 3.021 3.021 2.832 2.934 86,508 -0.04(-1.33%)
Sep 26, 2019 2.968 3.060 2.962 2.974 11,074 -0.04(-1.32%)
Sep 25, 2019 3.137 3.137 2.979 3.013 7,512 -0.13(-4.27%)
Sep 24, 2019 3.335 3.335 3.019 3.148 6,848 -0.05(-1.64%)
Sep 23, 2019 3.110 3.279 3.059 3.200 18,839 +0.09(+2.91%)
Sep 20, 2019 3.115 3.115 3.059 3.110 8,650 -0.01(-0.18%)
Sep 19, 2019 3.115 3.144 3.114 3.115 19,058 +0.00(+0.00%)
Sep 18, 2019 3.172 3.172 3.030 3.115 5,497 +0.04(+1.29%)
Sep 17, 2019 3.200 3.229 3.076 3.076 5,273 -0.10(-3.21%)
Sep 16, 2019 3.196 3.497 3.115 3.178 23,385 +0.03(+0.90%)
Sep 13, 2019 3.144 3.161 3.052 3.149 26,129 +0.01(+0.18%)
Sep 12, 2019 3.217 3.217 3.144 3.144 988 +0.02(+0.73%)
Sep 11, 2019 3.189 3.189 3.121 3.121 10,824 -0.08(-2.65%)
Sep 10, 2019 3.251 3.285 3.132 3.206 7,960 +0.00(+0.00%)
Sep 09, 2019 3.166 3.285 3.149 3.206 34,619 +0.03(+1.07%)
Sep 06, 2019 3.144 3.172 3.059 3.172 10,769 +0.17(+5.66%)
Sep 05, 2019 3.053 3.089 2.968 3.002 16,627 -0.05(-1.67%)
Sep 04, 2019 3.251 3.399 2.979 3.053 11,223 +0.07(+2.47%)
Sep 03, 2019 2.985 3.132 2.974 2.979 11,073 +0.02(+0.57%)
Aug 30, 2019 2.911 3.059 2.872 2.962 19,949 +0.10(+3.56%)
Aug 29, 2019 2.702 2.940 2.702 2.860 25,701 -0.05(-1.56%)
Aug 28, 2019 2.860 2.923 2.838 2.906 26,252 +0.01(+0.39%)
Aug 27, 2019 2.894 2.894 2.894 2.894 418 -0.11(-3.58%)
Aug 26, 2019 2.957 3.002 2.855 3.002 3,100 -0.11(-3.64%)
Aug 23, 2019 3.042 3.115 2.917 3.115 2,471 -0.17(-5.17%)
Aug 21, 2019 3.285 3.285 3.285 0 +0.00(+0.00%)
Aug 20, 2019 3.319 3.399 3.285 3.285 14,994 -0.11(-3.33%)
Aug 19, 2019 2.883 3.483 2.838 3.399 94,331 +0.46(+15.61%)
Aug 16, 2019 2.968 2.968 2.833 2.940 2,824 +0.11(+3.80%)
Aug 15, 2019 2.838 2.923 2.736 2.832 3,961 -0.31(-9.75%)
Aug 14, 2019 3.132 3.138 2.934 3.138 6,260 -0.14(-4.15%)
Aug 12, 2019 3.274 3.274 3.274 0 +0.06(+1.83%)
Aug 09, 2019 3.215 3.215 3.215 88 +0.00(+0.00%)
Aug 08, 2019 3.059 3.215 3.059 3.215 12,676 +0.13(+4.14%)
Aug 07, 2019 3.087 3.093 3.087 3.087 2,123 -0.03(-0.91%)
Aug 06, 2019 3.025 3.116 3.025 3.115 3,536 +0.00(+0.00%)
Aug 05, 2019 3.059 3.138 3.002 3.115 2,704 -0.11(-3.51%)
Aug 02, 2019 3.591 3.591 3.154 3.229 10,945 -0.18(-5.28%)
Aug 01, 2019 3.409 3.409 3.409 26 +0.00(+0.00%)
Jul 31, 2019 3.512 3.512 3.409 3.409 489 -0.18(-4.93%)
Jul 30, 2019 3.551 3.768 3.490 3.585 5,416 +0.02(+0.64%)
Jul 29, 2019 3.342 3.642 3.342 3.563 123,630 +0.03(+0.96%)
Jul 26, 2019 3.506 3.540 3.506 3.529 30,542 +0.05(+1.47%)
Jul 25, 2019 3.421 3.494 3.421 3.478 8,131 +0.01(+0.16%)
Jul 24, 2019 3.450 3.483 3.399 3.472 16,380 +0.02(+0.66%)
Jul 23, 2019 3.682 3.767 3.399 3.450 75,805 -0.21(-5.67%)
Jul 22, 2019 3.619 3.665 3.458 3.657 31,277 +0.08(+2.20%)
Jul 19, 2019 3.682 3.682 3.568 3.578 18,184 +0.06(+1.72%)
Jul 18, 2019 3.393 3.526 3.393 3.517 69,854 +0.25(+7.51%)
Jul 17, 2019 3.512 3.557 3.187 3.272 31,637 -0.21(-6.08%)
Jul 16, 2019 3.591 3.682 3.483 3.483 32,126 +0.00(+0.00%)
Jul 15, 2019 3.450 3.623 3.450 3.483 31,903 +0.05(+1.48%)
Jul 12, 2019 3.115 3.433 3.115 3.433 50,492 +0.32(+10.18%)
Jul 11, 2019 3.059 3.115 3.059 3.115 29,349 +0.06(+1.85%)
Jul 10, 2019 2.934 3.059 2.927 3.059 18,675 +0.06(+1.89%)
Jul 09, 2019 2.934 3.019 2.900 3.002 32,339 +0.01(+0.19%)
Jul 08, 2019 2.826 3.059 2.826 2.996 34,393 +0.22(+7.74%)
Jul 05, 2019 2.809 2.809 2.781 2.781 2,118 -0.02(-0.61%)
Jul 03, 2019 2.804 2.804 2.753 2.798 5,296 -0.01(-0.20%)
Jul 02, 2019 2.747 2.804 2.747 2.804 4,095 +0.07(+2.70%)
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.