Skip to main content

Grindrod Shipping Holdings Ltd (NQ: GRIN )

13.55 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 13.50 13.60 13.41 13.55 47,980 +0.00(+0.00%)
Jun 17, 2024 13.59 13.60 13.53 13.55 10,566 -0.15(-1.09%)
Jun 14, 2024 13.70 13.73 13.66 13.70 23,987 +0.05(+0.37%)
Jun 13, 2024 13.72 13.72 13.51 13.65 3,877 -0.05(-0.36%)
Jun 12, 2024 13.66 13.70 13.55 13.70 7,852 +0.07(+0.51%)
Jun 11, 2024 13.54 13.74 13.50 13.63 3,263 +0.03(+0.22%)
Jun 10, 2024 13.33 13.66 13.33 13.60 6,918 -0.07(-0.51%)
Jun 07, 2024 13.63 13.79 13.55 13.67 8,193 -0.04(-0.26%)
Jun 06, 2024 13.75 13.75 13.60 13.71 12,473 -0.02(-0.11%)
Jun 05, 2024 13.58 13.72 13.58 13.72 4,806 -0.02(-0.15%)
Jun 04, 2024 13.82 13.88 13.69 13.74 11,274 -0.01(-0.07%)
Jun 03, 2024 13.69 13.88 13.63 13.75 13,097 +0.12(+0.88%)
May 31, 2024 13.75 13.75 13.63 13.63 7,513 -0.15(-1.09%)
May 30, 2024 13.77 13.78 13.70 13.78 1,985 -0.05(-0.36%)
May 29, 2024 13.88 13.88 13.71 13.83 4,338 -0.06(-0.43%)
May 28, 2024 13.73 13.89 13.64 13.89 13,401 +0.16(+1.17%)
May 24, 2024 13.54 13.75 13.54 13.73 5,847 +0.16(+1.18%)
May 23, 2024 13.65 13.65 13.55 13.57 20,779 -0.13(-0.95%)
May 22, 2024 13.67 13.75 13.50 13.70 13,967 -0.05(-0.36%)
May 21, 2024 13.65 13.75 13.64 13.75 8,857 +0.00(+0.00%)
May 20, 2024 13.65 13.80 13.64 13.75 10,438 +0.00(+0.00%)
May 17, 2024 13.63 13.75 13.62 13.75 20,908 +0.02(+0.15%)
May 16, 2024 13.64 13.79 13.52 13.73 14,568 +0.11(+0.81%)
May 15, 2024 13.35 13.73 13.35 13.62 21,520 +0.05(+0.37%)
May 14, 2024 13.63 13.67 13.51 13.57 8,674 -0.19(-1.38%)
May 13, 2024 13.73 13.76 13.55 13.76 10,592 -0.03(-0.22%)
May 10, 2024 13.84 13.89 13.78 13.79 5,876 -0.05(-0.36%)
May 09, 2024 13.67 13.85 13.67 13.84 7,481 +0.06(+0.44%)
May 08, 2024 13.70 13.85 13.57 13.78 17,335 +0.08(+0.58%)
May 07, 2024 13.65 13.73 13.20 13.70 77,231 +0.00(+0.00%)
May 06, 2024 14.00 14.00 13.55 13.70 27,390 -0.26(-1.86%)
May 03, 2024 13.77 13.99 13.63 13.96 28,220 +0.23(+1.68%)
May 02, 2024 13.50 13.73 13.50 13.73 16,913 +0.19(+1.40%)
May 01, 2024 13.55 13.69 13.52 13.54 3,770 -0.18(-1.31%)
Apr 30, 2024 13.61 13.72 13.55 13.72 3,514 +0.11(+0.77%)
Apr 29, 2024 13.55 13.69 13.55 13.62 22,763 +0.08(+0.55%)
Apr 26, 2024 13.60 13.78 13.42 13.54 24,211 -0.08(-0.59%)
Apr 25, 2024 13.56 13.77 13.53 13.62 8,930 +0.02(+0.15%)
Apr 24, 2024 13.63 13.70 13.59 13.60 8,773 -0.23(-1.66%)
Apr 23, 2024 13.64 13.94 13.62 13.83 13,538 +0.12(+0.84%)
Apr 22, 2024 13.57 14.19 13.56 13.71 31,284 +0.14(+1.07%)
Apr 19, 2024 13.87 13.92 13.56 13.57 7,246 -0.18(-1.31%)
Apr 18, 2024 13.57 13.87 13.57 13.75 13,723 -0.21(-1.52%)
Apr 17, 2024 13.43 13.97 13.43 13.96 36,244 +0.53(+3.96%)
Apr 16, 2024 13.64 13.80 13.43 13.43 28,392 -0.24(-1.76%)
Apr 15, 2024 13.61 13.75 13.55 13.67 14,245 +0.03(+0.22%)
Apr 12, 2024 13.55 13.69 13.55 13.64 33,003 +0.03(+0.22%)
Apr 11, 2024 13.52 13.65 13.48 13.61 53,195 +0.01(+0.07%)
Apr 10, 2024 13.49 13.64 13.43 13.60 36,545 +0.07(+0.52%)
Apr 09, 2024 13.55 13.60 13.48 13.53 36,279 -0.02(-0.15%)
Apr 08, 2024 13.41 13.60 13.32 13.55 66,332 -0.10(-0.73%)
Apr 05, 2024 13.27 13.70 13.20 13.65 290,210 +3.11(+29.51%)
Apr 04, 2024 10.51 10.54 10.26 10.54 40,013 +0.29(+2.83%)
Apr 03, 2024 10.64 10.71 10.05 10.25 15,101 -0.38(-3.57%)
Apr 02, 2024 10.51 10.70 10.30 10.63 11,163 +0.02(+0.19%)
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.