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

Grindrod Shipping Holdings Ltd (NQ: GRIN )

13.79 -0.05 (-0.36%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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 30, 2019 2.913 3.060 2.873 2.964 19,941 +0.10(+3.56%)
Aug 29, 2019 2.703 2.941 2.703 2.862 25,691 -0.05(-1.56%)
Aug 28, 2019 2.862 2.924 2.839 2.907 26,242 +0.01(+0.39%)
Aug 27, 2019 2.896 2.896 2.896 2.896 418 -0.11(-3.59%)
Aug 26, 2019 2.958 3.003 2.856 3.003 3,098 -0.11(-3.64%)
Aug 23, 2019 3.043 3.117 2.918 3.117 2,470 -0.17(-5.17%)
Aug 21, 2019 3.287 3.287 3.287 0 +0.00(+0.00%)
Aug 20, 2019 3.321 3.400 3.287 3.287 14,988 -0.11(-3.33%)
Aug 19, 2019 2.884 3.485 2.839 3.400 94,293 +0.46(+15.61%)
Aug 16, 2019 2.969 2.969 2.834 2.941 2,823 +0.11(+3.80%)
Aug 15, 2019 2.839 2.924 2.737 2.833 3,960 -0.31(-9.75%)
Aug 14, 2019 3.134 3.139 2.935 3.139 6,257 -0.14(-4.15%)
Aug 12, 2019 3.275 3.275 3.275 0 +0.06(+1.83%)
Aug 09, 2019 3.216 3.216 3.216 88 +0.00(+0.00%)
Aug 08, 2019 3.060 3.216 3.060 3.216 12,671 +0.13(+4.15%)
Aug 07, 2019 3.088 3.094 3.088 3.088 2,123 -0.03(-0.91%)
Aug 06, 2019 3.026 3.117 3.026 3.117 3,534 +0.00(+0.00%)
Aug 05, 2019 3.060 3.139 3.003 3.117 2,703 -0.11(-3.51%)
Aug 02, 2019 3.593 3.593 3.155 3.230 10,941 -0.18(-5.28%)
Aug 01, 2019 3.410 3.410 3.410 26 +0.00(+0.00%)
Jul 31, 2019 3.513 3.513 3.410 3.410 488 -0.18(-4.93%)
Jul 30, 2019 3.553 3.770 3.491 3.587 5,414 +0.02(+0.64%)
Jul 29, 2019 3.343 3.644 3.343 3.564 123,581 +0.03(+0.96%)
Jul 26, 2019 3.508 3.542 3.508 3.530 30,530 +0.05(+1.47%)
Jul 25, 2019 3.423 3.495 3.423 3.479 8,128 +0.01(+0.16%)
Jul 24, 2019 3.451 3.485 3.400 3.474 16,373 +0.02(+0.66%)
Jul 23, 2019 3.683 3.768 3.400 3.451 75,775 -0.21(-5.67%)
Jul 22, 2019 3.621 3.666 3.459 3.658 31,264 +0.08(+2.20%)
Jul 19, 2019 3.683 3.683 3.570 3.580 18,177 +0.06(+1.72%)
Jul 18, 2019 3.394 3.528 3.394 3.519 69,826 +0.25(+7.51%)
Jul 17, 2019 3.513 3.559 3.188 3.273 31,624 -0.21(-6.08%)
Jul 16, 2019 3.593 3.683 3.485 3.485 32,113 +0.00(+0.00%)
Jul 15, 2019 3.451 3.624 3.451 3.485 31,891 +0.05(+1.49%)
Jul 12, 2019 3.117 3.434 3.117 3.434 50,472 +0.32(+10.18%)
Jul 11, 2019 3.060 3.117 3.060 3.117 29,337 +0.06(+1.85%)
Jul 10, 2019 2.935 3.060 2.928 3.060 18,667 +0.06(+1.89%)
Jul 09, 2019 2.935 3.020 2.901 3.003 32,327 +0.01(+0.19%)
Jul 08, 2019 2.828 3.060 2.828 2.998 34,379 +0.22(+7.74%)
Jul 05, 2019 2.811 2.811 2.782 2.782 2,117 -0.02(-0.61%)
Jul 03, 2019 2.805 2.805 2.754 2.799 5,294 -0.01(-0.20%)
Jul 02, 2019 2.748 2.805 2.748 2.805 4,094 +0.07(+2.70%)
Jul 01, 2019 2.731 2.740 2.726 2.731 4,967 +0.01(+0.21%)
Jun 28, 2019 2.752 2.752 2.680 2.726 705 +0.02(+0.84%)
Jun 27, 2019 2.663 2.777 2.663 2.703 26,614 -0.02(-0.63%)
Jun 26, 2019 2.663 2.720 2.646 2.720 13,715 +0.06(+2.13%)
Jun 25, 2019 2.663 2.774 2.663 2.663 19,119 +0.00(+0.00%)
Jun 24, 2019 2.777 2.777 2.663 2.663 1,519 +0.00(+0.00%)
Jun 21, 2019 2.743 2.743 2.663 2.663 1,235 -0.08(-2.95%)
Jun 20, 2019 2.816 2.816 2.744 2.744 2,805 +0.01(+0.31%)
Jun 19, 2019 2.777 2.820 2.736 2.736 781 +0.07(+2.50%)
Jun 18, 2019 2.669 2.680 2.669 2.669 2,382 -0.04(-1.46%)
Jun 14, 2019 2.709 2.709 2.709 0 +0.00(+0.00%)
Jun 13, 2019 2.692 2.709 2.652 2.709 29,385 -0.12(-4.40%)
Jun 12, 2019 2.692 2.833 2.692 2.833 2,054 +0.14(+5.26%)
Jun 11, 2019 2.697 2.709 2.692 2.692 6,954 -0.08(-3.06%)
Jun 10, 2019 2.692 2.777 2.692 2.777 9,561 +0.07(+2.51%)
Jun 07, 2019 2.709 2.709 2.709 2.709 176 -0.07(-2.45%)
Jun 05, 2019 2.777 2.777 2.777 0 +0.00(+0.00%)
Jun 04, 2019 2.777 2.788 2.777 2.777 5,075 +0.08(+3.16%)
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.