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 (%)
Aug 31, 2021 10.77 10.95 9.887 10.06 353,249 -1.15(-10.23%)
Aug 30, 2021 9.776 11.40 9.677 11.21 427,863 +1.65(+17.24%)
Aug 27, 2021 9.293 9.670 9.293 9.559 171,647 +0.43(+4.68%)
Aug 26, 2021 9.181 9.293 9.001 9.131 145,923 -0.19(-2.06%)
Aug 25, 2021 9.138 9.553 8.902 9.323 290,409 +0.31(+3.44%)
Aug 24, 2021 8.562 9.107 8.562 9.014 223,812 +0.53(+6.20%)
Aug 23, 2021 7.843 8.939 7.776 8.487 339,071 +0.98(+13.04%)
Aug 20, 2021 7.285 7.676 7.155 7.508 160,259 +0.15(+2.11%)
Aug 19, 2021 7.688 7.930 7.124 7.353 185,922 -0.43(-5.57%)
Aug 18, 2021 7.868 8.054 7.533 7.787 137,735 -0.01(-0.08%)
Aug 17, 2021 7.626 7.868 7.434 7.793 282,566 -0.01(-0.16%)
Aug 16, 2021 7.050 7.806 6.945 7.806 239,815 +0.79(+11.31%)
Aug 13, 2021 6.945 7.161 6.864 7.013 86,132 +0.04(+0.62%)
Aug 12, 2021 7.025 7.143 6.914 6.969 50,400 -0.06(-0.79%)
Aug 11, 2021 7.038 7.205 6.960 7.025 80,108 +0.01(+0.18%)
Aug 10, 2021 6.920 7.310 6.827 7.013 58,380 +0.04(+0.53%)
Aug 09, 2021 7.298 7.415 6.821 6.976 58,752 -0.31(-4.25%)
Aug 06, 2021 7.248 7.310 7.044 7.285 66,897 -0.02(-0.34%)
Aug 05, 2021 7.186 7.434 6.991 7.310 82,715 +0.11(+1.55%)
Aug 04, 2021 6.734 7.284 6.567 7.199 184,882 +0.44(+6.51%)
Aug 03, 2021 6.666 6.864 6.517 6.759 90,162 +0.01(+0.18%)
Aug 02, 2021 6.647 6.864 6.455 6.746 161,609 +0.01(+0.09%)
Jul 30, 2021 6.430 6.982 6.430 6.740 141,786 +0.25(+3.92%)
Jul 29, 2021 6.325 6.598 6.325 6.486 74,566 +0.27(+4.28%)
Jul 28, 2021 6.046 6.399 5.955 6.220 80,527 +0.11(+1.72%)
Jul 27, 2021 6.090 6.379 5.761 6.114 150,358 +0.02(+0.41%)
Jul 26, 2021 6.269 6.486 5.935 6.090 155,920 -0.19(-3.06%)
Jul 23, 2021 6.517 6.523 6.195 6.282 100,130 -0.21(-3.24%)
Jul 22, 2021 6.573 6.740 6.376 6.492 86,067 +0.03(+0.48%)
Jul 21, 2021 5.891 6.752 5.891 6.461 206,910 +0.66(+11.43%)
Jul 20, 2021 6.257 6.322 5.594 5.799 232,932 -0.28(-4.59%)
Jul 19, 2021 6.220 6.561 5.576 6.077 463,369 -0.06(-0.91%)
Jul 16, 2021 7.019 7.372 5.792 6.133 450,270 -0.76(-11.05%)
Jul 15, 2021 7.192 7.546 6.815 6.895 213,410 -0.22(-3.13%)
Jul 14, 2021 7.552 7.725 7.062 7.118 243,241 -0.33(-4.49%)
Jul 13, 2021 7.892 8.035 7.353 7.453 286,032 -0.79(-9.55%)
Jul 12, 2021 7.645 8.425 7.552 8.239 810,139 +0.83(+11.20%)
Jul 09, 2021 7.589 7.614 7.285 7.409 208,298 -0.27(-3.55%)
Jul 08, 2021 6.864 8.041 6.855 7.682 447,257 +0.64(+9.06%)
Jul 07, 2021 7.000 7.112 6.815 7.044 142,984 +0.14(+1.97%)
Jul 06, 2021 6.815 7.223 6.699 6.907 497,345 +0.39(+5.99%)
Jul 02, 2021 6.511 6.697 6.393 6.517 93,423 +0.01(+0.10%)
Jul 01, 2021 6.827 6.876 6.337 6.511 125,780 -0.24(-3.58%)
Jun 30, 2021 6.753 6.845 6.597 6.753 67,673 +0.09(+1.30%)
Jun 29, 2021 6.629 6.666 6.553 6.666 70,208 -0.07(-1.10%)
Jun 28, 2021 6.802 6.802 6.591 6.740 115,087 -0.06(-0.82%)
Jun 25, 2021 6.852 6.852 6.629 6.796 122,847 -0.05(-0.72%)
Jun 24, 2021 6.845 6.873 6.549 6.845 178,182 -0.02(-0.27%)
Jun 23, 2021 6.511 6.938 6.449 6.864 163,822 +0.36(+5.52%)
Jun 22, 2021 6.499 6.536 6.170 6.505 119,812 -0.10(-1.50%)
Jun 21, 2021 6.715 6.889 6.464 6.604 125,179 -0.27(-3.96%)
Jun 18, 2021 7.056 7.056 6.456 6.876 158,648 -0.18(-2.55%)
Jun 17, 2021 6.845 7.213 6.678 7.056 259,541 +0.16(+2.34%)
Jun 16, 2021 6.697 7.093 6.697 6.895 207,365 +0.11(+1.64%)
Jun 15, 2021 6.938 6.938 6.474 6.784 239,069 -0.03(-0.45%)
Jun 14, 2021 6.697 7.360 6.561 6.815 446,232 +0.34(+5.26%)
Jun 11, 2021 6.145 6.830 6.114 6.474 448,110 +0.37(+5.98%)
Jun 10, 2021 5.452 6.152 5.390 6.108 480,080 +0.60(+10.91%)
Jun 09, 2021 5.297 5.566 5.210 5.507 139,714 +0.27(+5.21%)
Jun 08, 2021 5.328 5.365 5.173 5.235 136,099 -0.27(-4.95%)
Jun 07, 2021 5.241 5.557 5.123 5.507 90,777 +0.32(+6.09%)
Jun 04, 2021 5.148 5.198 5.129 5.191 32,673 +0.04(+0.84%)
Jun 03, 2021 5.173 5.253 5.148 5.148 80,847 -0.06(-1.19%)
Jun 02, 2021 5.159 5.337 5.154 5.210 44,703 -0.04(-0.71%)
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.