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 (%)
Sep 29, 2023 8.234 8.428 8.203 8.287 15,732 +0.15(+1.84%)
Sep 28, 2023 8.208 8.375 8.137 8.137 3,611 -0.01(-0.11%)
Sep 27, 2023 8.128 8.340 8.102 8.146 9,666 -0.14(-1.70%)
Sep 26, 2023 8.216 8.384 8.040 8.287 10,652 +0.00(+0.00%)
Sep 25, 2023 7.943 8.287 8.177 8.287 42,294 +0.34(+4.22%)
Sep 22, 2023 7.634 8.049 7.634 7.952 33,140 +0.15(+1.92%)
Sep 21, 2023 7.528 7.934 7.352 7.802 25,544 +0.42(+5.74%)
Sep 20, 2023 7.449 7.669 7.378 7.378 30,347 -0.04(-0.48%)
Sep 19, 2023 7.413 7.572 7.255 7.413 12,844 -0.12(-1.64%)
Sep 18, 2023 7.387 7.696 7.246 7.537 47,814 +0.23(+3.14%)
Sep 15, 2023 7.246 7.325 7.043 7.307 13,993 +0.13(+1.84%)
Sep 14, 2023 6.972 7.315 6.959 7.175 17,251 +0.23(+3.30%)
Sep 13, 2023 6.990 6.990 6.716 6.946 8,775 -0.02(-0.25%)
Sep 12, 2023 6.884 7.016 6.781 6.963 25,690 +0.08(+1.15%)
Sep 11, 2023 6.901 6.946 6.734 6.884 9,812 +0.00(+0.00%)
Sep 08, 2023 6.654 6.893 6.610 6.884 15,550 +0.16(+2.36%)
Sep 07, 2023 6.769 6.873 6.557 6.725 18,947 +0.00(+0.00%)
Sep 06, 2023 7.087 7.087 6.716 6.725 29,908 -0.33(-4.63%)
Sep 05, 2023 6.796 7.056 6.751 7.052 20,998 +0.17(+2.44%)
Sep 01, 2023 7.104 7.104 6.849 6.884 10,004 -0.21(-2.99%)
Aug 31, 2023 7.131 7.422 6.981 7.096 49,246 +0.02(+0.25%)
Aug 30, 2023 7.060 7.193 6.619 7.078 36,493 +0.02(+0.25%)
Aug 29, 2023 7.078 7.325 6.954 7.060 122,663 -0.01(-0.12%)
Aug 28, 2023 7.325 7.325 7.034 7.069 4,573 -0.16(-2.20%)
Aug 25, 2023 7.069 7.263 6.981 7.228 8,538 +0.09(+1.24%)
Aug 24, 2023 7.705 7.705 6.981 7.140 35,702 -0.56(-7.33%)
Aug 23, 2023 7.581 7.943 7.460 7.705 80,818 +0.05(+0.69%)
Aug 22, 2023 7.660 7.660 7.396 7.652 15,225 +0.06(+0.81%)
Aug 21, 2023 7.413 7.608 7.334 7.590 19,067 +0.10(+1.30%)
Aug 18, 2023 7.325 7.590 7.290 7.493 13,378 +0.04(+0.59%)
Aug 17, 2023 7.440 7.501 7.272 7.449 10,127 +0.01(+0.12%)
Aug 16, 2023 7.334 7.457 7.247 7.440 13,482 +0.01(+0.12%)
Aug 15, 2023 7.449 7.449 7.281 7.431 11,540 +0.01(+0.12%)
Aug 14, 2023 7.502 7.585 7.166 7.422 23,530 -0.10(-1.29%)
Aug 11, 2023 7.502 7.581 7.307 7.519 14,774 -0.07(-0.93%)
Aug 10, 2023 7.555 7.837 7.361 7.590 18,097 +0.00(+0.00%)
Aug 09, 2023 7.449 7.775 7.413 7.590 45,116 +0.22(+2.99%)
Aug 08, 2023 7.307 7.510 7.140 7.369 15,388 +0.02(+0.24%)
Aug 07, 2023 7.537 7.599 7.131 7.352 32,337 -0.23(-3.03%)
Aug 04, 2023 7.563 7.660 7.457 7.581 9,253 +0.06(+0.82%)
Aug 03, 2023 7.581 7.722 7.352 7.519 25,088 -0.02(-0.29%)
Aug 02, 2023 7.590 7.696 7.396 7.541 32,585 -0.06(-0.75%)
Aug 01, 2023 7.899 7.943 7.449 7.599 32,993 -0.34(-4.33%)
Jul 31, 2023 7.943 7.943 7.766 7.943 34,215 +0.11(+1.35%)
Jul 28, 2023 7.943 8.040 7.722 7.837 60,237 -0.11(-1.33%)
Jul 27, 2023 7.908 8.172 7.669 7.943 48,729 +0.03(+0.33%)
Jul 26, 2023 7.678 8.051 7.590 7.916 72,467 +0.19(+2.51%)
Jul 25, 2023 7.599 7.812 7.590 7.722 38,225 +0.13(+1.74%)
Jul 24, 2023 7.678 7.744 7.537 7.590 17,527 -0.09(-1.15%)
Jul 21, 2023 7.740 7.867 7.369 7.678 17,559 -0.08(-1.02%)
Jul 20, 2023 7.660 7.881 7.660 7.758 36,252 +0.13(+1.74%)
Jul 19, 2023 7.457 7.692 7.457 7.625 13,688 +0.12(+1.65%)
Jul 18, 2023 7.396 7.705 7.334 7.502 79,963 +0.04(+0.59%)
Jul 17, 2023 7.669 7.687 7.369 7.457 41,188 -0.11(-1.40%)
Jul 14, 2023 7.687 7.687 7.316 7.563 21,239 -0.03(-0.35%)
Jul 13, 2023 7.281 7.616 7.281 7.590 23,492 +0.26(+3.61%)
Jul 12, 2023 7.510 7.546 7.113 7.325 36,150 +0.07(+0.97%)
Jul 11, 2023 6.972 7.457 6.972 7.255 160,563 +0.27(+3.92%)
Jul 10, 2023 7.122 7.281 6.981 6.981 16,364 -0.02(-0.25%)
Jul 07, 2023 7.157 7.322 6.884 6.999 39,811 -0.16(-2.22%)
Jul 06, 2023 7.237 7.237 6.796 7.157 45,142 -0.09(-1.22%)
Jul 05, 2023 7.325 7.405 6.857 7.246 50,701 -0.11(-1.56%)
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.