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 (%)
Jun 30, 2023 7.943 7.943 7.413 7.480 35,035 -0.46(-5.83%)
Jun 29, 2023 7.881 8.093 7.766 7.943 38,290 +0.26(+3.33%)
Jun 28, 2023 8.269 8.269 7.669 7.687 24,705 -0.49(-5.94%)
Jun 27, 2023 7.916 8.711 7.882 8.172 37,745 +0.19(+2.32%)
Jun 26, 2023 8.102 8.552 7.740 7.987 10,964 -0.11(-1.42%)
Jun 23, 2023 7.943 8.291 7.934 8.102 14,928 +0.03(+0.33%)
Jun 22, 2023 8.772 8.772 7.815 8.075 42,971 -0.56(-6.54%)
Jun 21, 2023 8.702 9.364 8.471 8.640 80,660 -0.04(-0.51%)
Jun 20, 2023 7.599 8.702 7.599 8.684 41,165 +1.16(+15.36%)
Jun 16, 2023 8.472 8.534 7.519 7.528 92,512 -0.94(-11.15%)
Jun 15, 2023 8.155 8.507 8.155 8.472 60,685 +0.32(+3.90%)
Jun 14, 2023 7.855 8.296 7.855 8.155 27,809 +0.29(+3.70%)
Jun 13, 2023 7.819 7.961 7.687 7.863 71,834 +0.19(+2.41%)
Jun 12, 2023 7.687 7.890 7.678 7.678 27,224 -0.01(-0.11%)
Jun 09, 2023 7.943 7.943 7.678 7.687 21,399 -0.09(-1.14%)
Jun 08, 2023 8.208 8.208 7.678 7.775 26,765 -0.43(-5.27%)
Jun 07, 2023 7.636 8.208 7.434 8.208 39,462 +0.78(+10.55%)
Jun 06, 2023 7.319 7.614 7.249 7.425 31,701 +0.03(+0.36%)
Jun 05, 2023 7.284 7.847 7.156 7.398 58,503 +0.15(+2.06%)
Jun 02, 2023 6.862 7.697 6.571 7.249 106,960 +0.58(+8.71%)
Jun 01, 2023 6.378 6.721 6.255 6.668 39,855 +0.41(+6.61%)
May 31, 2023 6.176 6.554 6.176 6.255 20,340 -0.11(-1.66%)
May 30, 2023 6.598 6.615 5.982 6.360 63,964 -0.29(-4.37%)
May 26, 2023 6.351 6.923 6.228 6.651 76,094 +0.33(+5.22%)
May 25, 2023 7.099 7.205 6.255 6.321 80,899 -0.78(-10.97%)
May 24, 2023 7.891 7.917 7.038 7.099 102,721 -0.71(-9.12%)
May 23, 2023 7.900 8.093 7.768 7.812 35,507 +0.03(+0.34%)
May 22, 2023 7.935 8.190 7.724 7.785 53,084 -0.26(-3.17%)
May 19, 2023 8.357 8.788 8.041 8.041 30,918 -0.33(-3.89%)
May 18, 2023 8.797 8.892 8.080 8.366 54,836 -0.44(-4.95%)
May 17, 2023 8.885 9.008 8.674 8.801 51,726 -0.16(-1.82%)
May 16, 2023 9.589 9.589 8.797 8.964 24,717 -0.57(-6.00%)
May 15, 2023 9.483 9.624 9.105 9.536 46,789 +0.00(+0.00%)
May 12, 2023 9.307 9.738 9.211 9.536 84,603 +0.35(+3.83%)
May 11, 2023 9.334 9.395 9.061 9.184 12,931 -0.10(-1.04%)
May 10, 2023 9.633 9.633 9.096 9.281 28,249 -0.26(-2.76%)
May 09, 2023 9.342 9.571 9.140 9.545 29,033 +0.18(+1.88%)
May 08, 2023 9.316 9.985 9.316 9.369 34,742 +0.07(+0.76%)
May 05, 2023 9.114 9.703 9.114 9.298 31,067 +0.26(+2.82%)
May 04, 2023 9.246 9.527 8.929 9.043 21,452 -0.26(-2.74%)
May 03, 2023 9.686 9.870 9.237 9.298 58,544 -0.68(-6.79%)
May 02, 2023 10.14 10.14 9.677 9.976 25,444 -0.14(-1.39%)
May 01, 2023 10.44 10.65 10.05 10.12 29,540 -0.33(-3.12%)
Apr 28, 2023 10.37 10.59 10.30 10.44 15,779 +0.07(+0.68%)
Apr 27, 2023 10.28 10.38 10.08 10.37 8,555 +0.11(+1.03%)
Apr 26, 2023 10.01 10.29 10.01 10.27 14,155 +0.26(+2.64%)
Apr 25, 2023 10.18 10.20 9.870 10.00 20,746 -0.17(-1.64%)
Apr 24, 2023 9.897 10.23 9.765 10.17 23,671 +0.18(+1.85%)
Apr 21, 2023 10.34 10.46 9.774 9.985 63,899 -0.05(-0.53%)
Apr 20, 2023 10.87 10.87 9.949 10.04 67,356 -0.91(-8.35%)
Apr 19, 2023 10.12 11.24 9.774 10.95 263,052 +1.41(+14.75%)
Apr 18, 2023 8.876 9.703 8.876 9.545 119,153 +0.69(+7.85%)
Apr 17, 2023 9.131 9.369 8.823 8.850 56,337 -0.34(-3.73%)
Apr 14, 2023 9.131 9.360 9.061 9.193 78,340 +0.18(+2.05%)
Apr 13, 2023 9.140 9.342 8.885 9.008 54,888 -0.12(-1.35%)
Apr 12, 2023 8.920 9.395 8.916 9.131 102,081 +0.10(+1.07%)
Apr 11, 2023 8.938 9.281 8.832 9.035 34,372 +0.17(+1.88%)
Apr 10, 2023 8.498 8.955 8.498 8.867 59,444 +0.22(+2.54%)
Apr 06, 2023 8.709 8.771 8.551 8.648 55,541 -0.08(-0.91%)
Apr 05, 2023 8.955 9.061 8.665 8.727 126,599 -0.31(-3.41%)
Apr 04, 2023 9.439 9.527 8.947 9.035 64,951 -0.36(-3.84%)
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.