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 (%)
Oct 31, 2019 4.267 4.267 3.969 3.969 35,508 -0.33(-7.77%)
Oct 30, 2019 4.285 4.403 4.285 4.304 32,196 -0.09(-2.11%)
Oct 29, 2019 4.558 4.558 4.242 4.397 24,771 -0.17(-3.79%)
Oct 28, 2019 4.087 4.581 4.087 4.570 70,719 +0.42(+10.15%)
Oct 25, 2019 3.962 4.179 3.938 4.149 66,370 +0.20(+5.02%)
Oct 24, 2019 3.901 4.050 3.901 3.951 65,530 -0.01(-0.31%)
Oct 23, 2019 3.654 4.007 3.635 3.963 112,403 +0.22(+5.96%)
Oct 22, 2019 3.542 3.833 3.542 3.740 34,833 -0.00(-0.12%)
Oct 21, 2019 3.400 3.745 3.356 3.745 37,837 +0.34(+9.95%)
Oct 18, 2019 3.406 3.414 3.334 3.406 24,868 +0.06(+1.66%)
Oct 17, 2019 3.338 3.455 3.294 3.350 36,681 -0.04(-1.17%)
Oct 16, 2019 3.292 3.412 3.292 3.390 38,514 +0.05(+1.37%)
Oct 15, 2019 3.462 3.468 3.344 3.344 23,562 -0.25(-6.90%)
Oct 14, 2019 3.294 3.592 3.294 3.592 30,904 +0.32(+9.85%)
Oct 11, 2019 3.381 3.406 3.270 3.270 39,402 -0.14(-4.00%)
Oct 10, 2019 3.307 3.524 3.307 3.406 2,504 +0.15(+4.56%)
Oct 09, 2019 3.406 3.616 3.257 3.257 28,443 -0.30(-8.36%)
Oct 08, 2019 3.263 3.606 3.263 3.555 9,965 +0.16(+4.75%)
Oct 07, 2019 3.344 3.393 3.232 3.393 19,549 +0.02(+0.55%)
Oct 04, 2019 3.344 3.394 3.344 3.375 12,757 +0.07(+2.06%)
Oct 03, 2019 3.214 3.468 3.214 3.307 8,558 +0.04(+1.14%)
Oct 02, 2019 3.208 3.270 3.140 3.270 1,251 +0.05(+1.54%)
Oct 01, 2019 3.226 3.270 3.133 3.220 12,918 -0.02(-0.76%)
Sep 30, 2019 3.220 3.245 3.127 3.245 2,753 +0.04(+1.16%)
Sep 27, 2019 3.303 3.303 3.096 3.208 79,127 -0.04(-1.33%)
Sep 26, 2019 3.245 3.346 3.239 3.251 10,129 -0.04(-1.32%)
Sep 25, 2019 3.430 3.430 3.257 3.294 6,871 -0.15(-4.27%)
Sep 24, 2019 3.646 3.646 3.301 3.442 6,263 -0.06(-1.64%)
Sep 23, 2019 3.400 3.585 3.344 3.499 17,232 +0.10(+2.91%)
Sep 20, 2019 3.406 3.406 3.344 3.400 7,912 -0.01(-0.18%)
Sep 19, 2019 3.406 3.437 3.404 3.406 17,432 +0.00(+0.00%)
Sep 18, 2019 3.468 3.468 3.313 3.406 5,028 +0.04(+1.29%)
Sep 17, 2019 3.499 3.530 3.363 3.363 4,823 -0.11(-3.21%)
Sep 16, 2019 3.494 3.823 3.406 3.474 21,390 +0.03(+0.90%)
Sep 13, 2019 3.437 3.455 3.336 3.443 23,899 +0.01(+0.18%)
Sep 12, 2019 3.517 3.517 3.437 3.437 904 +0.02(+0.73%)
Sep 11, 2019 3.486 3.486 3.412 3.412 9,900 -0.09(-2.65%)
Sep 10, 2019 3.555 3.592 3.424 3.505 7,281 +0.00(+0.00%)
Sep 09, 2019 3.462 3.592 3.443 3.505 31,665 +0.04(+1.07%)
Sep 06, 2019 3.437 3.468 3.344 3.468 9,850 +0.19(+5.66%)
Sep 05, 2019 3.338 3.377 3.245 3.282 15,208 -0.06(-1.67%)
Sep 04, 2019 3.555 3.716 3.257 3.338 10,265 +0.08(+2.47%)
Sep 03, 2019 3.263 3.424 3.251 3.257 10,128 +0.02(+0.57%)
Aug 30, 2019 3.183 3.344 3.140 3.239 18,247 +0.11(+3.56%)
Aug 29, 2019 2.954 3.214 2.954 3.127 23,508 -0.05(-1.56%)
Aug 28, 2019 3.127 3.195 3.102 3.177 24,012 +0.01(+0.39%)
Aug 27, 2019 3.164 3.164 3.164 3.164 382 -0.12(-3.58%)
Aug 26, 2019 3.232 3.282 3.121 3.282 2,835 -0.12(-3.64%)
Aug 23, 2019 3.325 3.406 3.189 3.406 2,260 -0.19(-5.17%)
Aug 21, 2019 3.592 3.592 3.592 0 +0.00(+0.00%)
Aug 20, 2019 3.629 3.716 3.592 3.592 13,714 -0.12(-3.33%)
Aug 19, 2019 3.152 3.808 3.102 3.716 86,282 +0.50(+15.61%)
Aug 16, 2019 3.245 3.245 3.097 3.214 2,583 +0.12(+3.80%)
Aug 15, 2019 3.102 3.195 2.991 3.096 3,623 -0.33(-9.75%)
Aug 14, 2019 3.424 3.431 3.208 3.431 5,726 -0.15(-4.15%)
Aug 12, 2019 3.579 3.579 3.579 0 +0.06(+1.83%)
Aug 09, 2019 3.515 3.515 3.515 80 +0.00(+0.00%)
Aug 08, 2019 3.344 3.515 3.344 3.515 11,594 +0.14(+4.14%)
Aug 07, 2019 3.375 3.381 3.375 3.375 1,942 -0.03(-0.91%)
Aug 06, 2019 3.307 3.407 3.307 3.406 3,234 +0.00(+0.00%)
Aug 05, 2019 3.344 3.431 3.282 3.406 2,473 -0.12(-3.51%)
Aug 02, 2019 3.926 3.926 3.448 3.530 10,012 -0.20(-5.28%)
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.