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 (%)
Jan 31, 2022 10.60 10.13 737,537 -0.68(-6.32%)
Jan 28, 2022 10.91 11.03 10.30 10.81 482,380 +0.00(+0.00%)
Jan 27, 2022 10.12 10.98 10.11 10.81 547,175 +0.72(+7.17%)
Jan 26, 2022 9.784 10.52 9.706 10.09 585,962 +0.31(+3.13%)
Jan 25, 2022 9.504 10.13 9.459 9.784 516,976 +0.31(+3.30%)
Jan 24, 2022 9.810 10.03 8.794 9.471 1,175,760 -0.51(-5.15%)
Jan 21, 2022 11.48 11.48 9.803 9.986 1,204,725 -1.65(-14.17%)
Jan 20, 2022 12.31 12.34 11.59 11.63 346,984 -0.68(-5.50%)
Jan 19, 2022 12.56 12.96 11.73 12.31 1,018,969 -0.46(-3.57%)
Jan 18, 2022 11.76 13.02 11.72 12.77 608,998 +0.85(+7.10%)
Jan 14, 2022 11.92 0 +0.38(+3.27%)
Jan 13, 2022 12.21 12.21 11.46 11.54 711,391 -0.90(-7.23%)
Jan 12, 2022 12.00 12.89 11.97 12.44 744,370 +0.26(+2.14%)
Jan 11, 2022 11.39 12.53 11.32 12.18 508,024 +0.66(+5.77%)
Jan 10, 2022 11.46 11.70 11.37 11.52 278,493 -0.12(-1.06%)
Jan 07, 2022 11.62 12.21 11.46 11.64 246,793 +0.18(+1.53%)
Jan 06, 2022 11.37 11.90 11.24 11.46 312,414 +0.10(+0.92%)
Jan 05, 2022 11.37 12.02 11.30 11.36 404,465 -0.18(-1.58%)
Jan 04, 2022 11.80 12.06 11.47 11.54 472,510 -0.25(-2.10%)
Jan 03, 2022 11.66 12.30 11.46 11.79 435,383 +0.05(+0.39%)
Dec 31, 2021 10.86 12.04 10.81 11.74 432,753 +0.80(+7.32%)
Dec 30, 2021 11.28 11.28 10.55 10.94 614,507 -0.70(-5.99%)
Dec 29, 2021 10.88 11.97 10.62 11.64 580,488 +0.70(+6.43%)
Dec 28, 2021 10.43 11.49 10.38 10.94 575,260 +0.46(+4.42%)
Dec 27, 2021 10.13 10.62 10.13 10.47 308,679 +0.48(+4.76%)
Dec 23, 2021 9.920 10.08 9.749 9.999 360,454 +0.39(+4.07%)
Dec 22, 2021 9.575 9.708 9.354 9.608 173,408 +0.08(+0.89%)
Dec 21, 2021 9.321 9.653 9.295 9.523 181,334 +0.12(+1.32%)
Dec 20, 2021 9.328 9.549 9.204 9.399 413,957 -0.13(-1.37%)
Dec 17, 2021 9.074 9.673 8.982 9.530 273,068 +0.55(+6.09%)
Dec 16, 2021 9.373 9.707 8.982 8.982 235,685 -0.30(-3.23%)
Dec 15, 2021 9.347 9.373 8.572 9.282 356,761 -0.07(-0.70%)
Dec 14, 2021 10.12 10.24 9.321 9.347 615,601 -1.06(-10.20%)
Dec 13, 2021 10.70 10.92 10.34 10.41 834,452 +0.47(+4.72%)
Dec 10, 2021 9.653 10.10 9.562 9.940 600,243 +0.25(+2.62%)
Dec 09, 2021 9.419 9.800 9.308 9.686 595,605 +0.38(+4.13%)
Dec 08, 2021 9.165 9.666 9.165 9.302 232,600 +0.03(+0.35%)
Dec 07, 2021 9.302 9.562 9.152 9.269 357,055 +0.12(+1.28%)
Dec 06, 2021 8.917 9.366 8.794 9.152 288,638 +0.23(+2.55%)
Dec 03, 2021 9.243 9.315 8.702 8.924 363,268 -0.31(-3.39%)
Dec 02, 2021 9.048 9.380 8.963 9.237 313,338 +0.20(+2.16%)
Dec 01, 2021 9.394 9.543 9.041 9.041 545,479 -0.19(-2.08%)
Nov 30, 2021 9.146 9.450 8.933 9.233 430,623 -0.01(-0.13%)
Nov 29, 2021 9.023 9.413 8.905 9.245 429,546 +0.26(+2.89%)
Nov 26, 2021 8.595 9.035 8.577 8.985 309,104 -0.14(-1.49%)
Nov 24, 2021 8.676 9.320 8.676 9.122 313,390 +0.37(+4.17%)
Nov 23, 2021 8.701 9.047 8.589 8.756 266,874 +0.04(+0.50%)
Nov 22, 2021 8.818 9.047 8.527 8.713 386,954 -0.12(-1.40%)
Nov 19, 2021 8.719 9.010 8.499 8.837 260,278 +0.12(+1.42%)
Nov 18, 2021 8.930 8.812 8.682 8.713 363,326 +0.32(+3.84%)
Nov 17, 2021 8.453 8.731 8.256 8.391 318,399 +0.07(+0.82%)
Nov 16, 2021 8.515 8.540 8.143 8.323 283,196 -0.30(-3.52%)
Nov 15, 2021 9.128 9.145 8.558 8.626 335,168 -0.35(-3.86%)
Nov 12, 2021 8.793 9.010 8.793 8.973 155,304 +0.18(+2.04%)
Nov 11, 2021 8.880 9.159 8.670 8.793 180,653 -0.01(-0.14%)
Nov 10, 2021 8.577 8.806 331,200 -0.02(-0.21%)
Nov 09, 2021 8.515 8.868 8.360 8.824 274,278 +0.28(+3.34%)
Nov 08, 2021 8.360 8.657 8.286 8.540 379,368 +0.18(+2.15%)
Nov 05, 2021 8.118 8.471 8.118 8.360 246,802 +0.11(+1.28%)
Nov 04, 2021 8.372 8.372 8.149 8.255 180,533 +0.01(+0.15%)
Nov 03, 2021 8.050 8.428 7.945 8.242 181,915 +0.07(+0.91%)
Nov 02, 2021 8.546 8.546 7.982 8.168 331,638 -0.37(-4.35%)
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.