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 (%)
Sep 30, 2021 9.549 9.697 9.168 9.549 354,310 +0.14(+1.45%)
Sep 29, 2021 9.252 9.530 9.128 9.413 442,355 +0.16(+1.74%)
Sep 28, 2021 9.444 9.642 8.818 9.252 859,879 -0.19(-1.97%)
Sep 27, 2021 9.537 9.784 9.320 9.437 720,043 -0.10(-1.04%)
Sep 24, 2021 9.964 10.08 9.518 9.537 345,417 -0.48(-4.82%)
Sep 23, 2021 9.803 10.51 9.462 10.02 1,704,287 +0.30(+3.06%)
Sep 22, 2021 10.35 10.84 9.567 9.722 739,574 -0.50(-4.85%)
Sep 21, 2021 10.24 10.46 10.00 10.22 357,850 +0.15(+1.54%)
Sep 20, 2021 10.48 10.77 9.908 10.06 915,804 -1.33(-11.68%)
Sep 17, 2021 11.30 11.43 10.75 11.39 285,976 +0.06(+0.49%)
Sep 16, 2021 11.87 12.07 11.25 11.34 450,051 -0.47(-3.99%)
Sep 15, 2021 10.86 11.96 10.86 11.81 573,616 +1.05(+9.72%)
Sep 14, 2021 10.78 11.17 10.32 10.76 357,372 +0.09(+0.87%)
Sep 13, 2021 10.34 10.84 10.28 10.67 438,565 +0.41(+3.98%)
Sep 10, 2021 10.84 10.84 10.11 10.26 412,920 -0.51(-4.77%)
Sep 09, 2021 10.69 10.98 10.56 10.78 313,497 +0.07(+0.69%)
Sep 08, 2021 11.57 11.57 10.29 10.70 442,704 -0.66(-5.83%)
Sep 07, 2021 11.41 11.89 11.20 11.36 631,050 -0.09(-0.81%)
Sep 03, 2021 10.87 11.93 10.53 11.46 558,052 +0.50(+4.58%)
Sep 02, 2021 10.42 10.96 10.37 10.95 207,438 +0.67(+6.57%)
Sep 01, 2021 10.27 10.64 10.20 10.28 140,943 +0.22(+2.22%)
Aug 31, 2021 10.76 10.94 9.883 10.06 353,390 -1.15(-10.23%)
Aug 30, 2021 9.772 11.40 9.673 11.20 428,035 +1.65(+17.24%)
Aug 27, 2021 9.289 9.667 9.289 9.555 171,716 +0.43(+4.68%)
Aug 26, 2021 9.177 9.289 8.998 9.128 145,982 -0.19(-2.06%)
Aug 25, 2021 9.134 9.549 8.899 9.320 290,525 +0.31(+3.44%)
Aug 24, 2021 8.558 9.103 8.558 9.010 223,901 +0.53(+6.20%)
Aug 23, 2021 7.840 8.936 7.773 8.484 339,207 +0.98(+13.04%)
Aug 20, 2021 7.282 7.673 7.152 7.505 160,323 +0.15(+2.11%)
Aug 19, 2021 7.685 7.926 7.121 7.351 185,996 -0.43(-5.57%)
Aug 18, 2021 7.865 8.050 7.530 7.784 137,790 -0.01(-0.08%)
Aug 17, 2021 7.623 7.865 7.431 7.790 282,679 -0.01(-0.16%)
Aug 16, 2021 7.047 7.803 6.942 7.803 239,911 +0.79(+11.31%)
Aug 13, 2021 6.942 7.159 6.861 7.010 86,166 +0.04(+0.62%)
Aug 12, 2021 7.022 7.140 6.911 6.967 50,420 -0.06(-0.79%)
Aug 11, 2021 7.035 7.202 6.957 7.022 80,140 +0.01(+0.18%)
Aug 10, 2021 6.917 7.307 6.824 7.010 58,404 +0.04(+0.53%)
Aug 09, 2021 7.295 7.412 6.818 6.973 58,775 -0.31(-4.25%)
Aug 06, 2021 7.245 7.307 7.041 7.282 66,924 -0.02(-0.34%)
Aug 05, 2021 7.183 7.431 6.988 7.307 82,748 +0.11(+1.55%)
Aug 04, 2021 6.731 7.281 6.564 7.196 184,956 +0.44(+6.51%)
Aug 03, 2021 6.663 6.861 6.515 6.756 90,198 +0.01(+0.18%)
Aug 02, 2021 6.645 6.861 6.453 6.744 161,673 +0.01(+0.09%)
Jul 30, 2021 6.428 6.979 6.428 6.737 141,843 +0.25(+3.92%)
Jul 29, 2021 6.323 6.595 6.323 6.484 74,596 +0.27(+4.28%)
Jul 28, 2021 6.044 6.397 5.952 6.217 80,559 +0.11(+1.72%)
Jul 27, 2021 6.087 6.376 5.759 6.112 150,418 +0.02(+0.41%)
Jul 26, 2021 6.267 6.484 5.932 6.087 155,983 -0.19(-3.06%)
Jul 23, 2021 6.515 6.521 6.193 6.279 100,170 -0.21(-3.24%)
Jul 22, 2021 6.570 6.737 6.374 6.490 86,102 +0.03(+0.48%)
Jul 21, 2021 5.889 6.750 5.889 6.459 206,992 +0.66(+11.43%)
Jul 20, 2021 6.254 6.319 5.592 5.796 233,025 -0.28(-4.59%)
Jul 19, 2021 6.217 6.558 5.574 6.075 463,555 -0.06(-0.91%)
Jul 16, 2021 7.016 7.369 5.790 6.131 450,450 -0.76(-11.05%)
Jul 15, 2021 7.190 7.543 6.812 6.892 213,495 -0.22(-3.13%)
Jul 14, 2021 7.549 7.722 7.059 7.115 243,338 -0.33(-4.49%)
Jul 13, 2021 7.889 8.032 7.351 7.450 286,146 -0.79(-9.55%)
Jul 12, 2021 7.642 8.422 7.549 8.236 810,463 +0.83(+11.20%)
Jul 09, 2021 7.586 7.611 7.282 7.406 208,381 -0.27(-3.55%)
Jul 08, 2021 6.861 8.038 6.852 7.679 447,435 +0.64(+9.06%)
Jul 07, 2021 6.998 7.109 6.812 7.041 143,041 +0.14(+1.97%)
Jul 06, 2021 6.812 7.220 6.696 6.905 497,544 +0.39(+5.99%)
Jul 02, 2021 6.508 6.694 6.391 6.515 93,460 +0.01(+0.10%)
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.