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 (%)
Jul 31, 2020 1.957 2.013 1.920 1.982 13,241 -0.03(-1.54%)
Jul 30, 2020 1.982 2.037 1.895 2.013 20,114 +0.02(+1.25%)
Jul 29, 2020 2.013 2.013 1.951 1.988 24,192 +0.01(+0.63%)
Jul 28, 2020 2.006 2.031 1.969 1.975 25,997 -0.01(-0.31%)
Jul 27, 2020 1.926 1.982 1.926 1.982 27,633 +0.00(+0.00%)
Jul 24, 2020 1.920 1.982 1.913 1.982 14,049 +0.04(+2.24%)
Jul 23, 2020 2.044 2.112 1.889 1.938 148,522 -0.07(-3.40%)
Jul 22, 2020 1.913 2.279 1.839 2.006 246,669 +0.10(+5.19%)
Jul 21, 2020 1.839 1.913 1.771 1.907 57,834 +0.07(+3.70%)
Jul 20, 2020 1.858 1.951 1.765 1.839 142,731 -0.05(-2.62%)
Jul 17, 2020 1.765 1.889 1.740 1.889 90,431 +0.12(+7.02%)
Jul 16, 2020 1.746 1.777 1.684 1.765 20,760 +0.02(+1.06%)
Jul 15, 2020 1.691 1.765 1.691 1.746 14,596 +0.06(+3.30%)
Jul 14, 2020 1.691 1.697 1.623 1.691 32,574 +0.05(+3.02%)
Jul 13, 2020 1.734 1.740 1.641 1.641 55,371 -0.13(-7.54%)
Jul 10, 2020 1.728 1.833 1.715 1.775 97,698 +0.07(+4.22%)
Jul 09, 2020 1.734 1.752 1.678 1.703 87,631 +0.02(+1.48%)
Jul 08, 2020 1.703 1.734 1.653 1.678 60,114 +0.00(+0.00%)
Jul 07, 2020 1.715 1.734 1.626 1.678 52,522 -0.01(-0.73%)
Jul 06, 2020 1.647 1.728 1.647 1.691 30,682 +0.04(+2.25%)
Jul 02, 2020 1.765 1.765 1.641 1.653 50,221 -0.03(-1.84%)
Jul 01, 2020 1.684 1.722 1.678 1.684 31,450 -0.01(-0.37%)
Jun 30, 2020 1.783 1.783 1.678 1.691 33,525 +0.02(+1.49%)
Jun 29, 2020 1.783 1.821 1.660 1.666 39,699 -0.15(-8.19%)
Jun 26, 2020 1.957 1.957 1.746 1.814 125,796 +0.11(+6.74%)
Jun 25, 2020 1.715 1.765 1.660 1.700 48,968 +0.05(+2.81%)
Jun 24, 2020 1.752 1.790 1.626 1.653 70,373 -0.07(-3.96%)
Jun 23, 2020 1.647 1.852 1.622 1.722 304,689 +0.07(+4.29%)
Jun 22, 2020 1.734 1.777 1.610 1.651 30,523 -0.08(-4.46%)
Jun 19, 2020 1.802 1.882 1.728 1.728 69,922 -0.07(-4.12%)
Jun 18, 2020 1.796 1.851 1.691 1.802 209,193 +0.09(+5.05%)
Jun 17, 2020 1.827 1.839 1.703 1.715 51,684 -0.11(-6.10%)
Jun 16, 2020 1.845 1.852 1.709 1.827 87,067 +0.02(+1.37%)
Jun 15, 2020 1.709 1.827 1.647 1.802 80,627 +0.07(+3.93%)
Jun 12, 2020 1.641 1.734 1.641 1.734 65,562 +0.19(+12.00%)
Jun 11, 2020 1.684 1.709 1.548 1.548 85,251 -0.23(-12.89%)
Jun 10, 2020 1.734 1.852 1.709 1.777 159,419 +0.10(+5.90%)
Jun 09, 2020 2.000 2.000 1.622 1.678 195,677 -0.35(-17.13%)
Jun 08, 2020 2.062 2.149 1.864 2.025 810,931 +0.21(+11.79%)
Jun 05, 2020 1.932 2.037 1.740 1.811 818,728 +0.24(+15.16%)
Jun 04, 2020 1.455 1.573 1.455 1.573 55,055 +0.10(+6.72%)
Jun 03, 2020 1.468 1.523 1.462 1.474 34,596 +0.01(+0.85%)
Jun 02, 2020 1.480 1.518 1.443 1.461 31,423 -0.05(-3.28%)
Jun 01, 2020 1.449 1.511 1.449 1.511 37,038 +0.07(+4.72%)
May 29, 2020 1.499 1.530 1.443 1.443 58,296 -0.12(-7.54%)
May 28, 2020 1.573 1.672 1.511 1.561 127,558 -0.19(-10.64%)
May 27, 2020 1.548 1.814 1.412 1.746 1,315,454 +0.30(+21.03%)
May 26, 2020 1.412 1.455 1.381 1.443 61,761 +0.01(+0.87%)
May 22, 2020 1.443 1.467 1.406 1.430 39,079 -0.04(-2.53%)
May 21, 2020 1.517 1.517 1.443 1.468 42,317 +0.06(+3.95%)
May 20, 2020 1.604 1.604 1.400 1.412 203,168 -0.11(-7.32%)
May 19, 2020 1.523 1.703 1.437 1.523 514,350 +0.08(+5.58%)
May 18, 2020 1.418 1.468 1.362 1.443 73,717 +0.06(+4.02%)
May 15, 2020 1.375 1.461 1.375 1.387 77,997 +0.01(+0.90%)
May 14, 2020 1.418 1.480 1.350 1.375 75,776 -0.02(-1.77%)
May 13, 2020 1.523 1.579 1.369 1.400 163,153 -0.07(-4.64%)
May 12, 2020 1.486 1.499 1.393 1.468 108,640 +0.01(+0.85%)
May 11, 2020 1.573 1.573 1.449 1.455 26,919 -0.12(-7.84%)
May 08, 2020 1.492 1.610 1.400 1.579 153,895 +0.08(+5.37%)
May 07, 2020 1.443 1.542 1.443 1.499 62,367 +0.04(+2.54%)
May 06, 2020 1.430 1.492 1.362 1.461 79,749 -0.02(-1.25%)
May 05, 2020 1.492 1.492 1.443 1.480 47,357 -0.01(-0.82%)
May 04, 2020 1.387 1.511 1.387 1.492 41,075 +0.09(+6.16%)
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.