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 (%)
Nov 30, 2023 10.00 10.44 10.00 10.12 19,024 +0.21(+2.12%)
Nov 29, 2023 9.810 10.02 9.240 9.910 17,488 -0.10(-1.00%)
Nov 28, 2023 9.640 10.07 9.210 10.01 15,669 +0.29(+2.98%)
Nov 27, 2023 10.01 10.23 9.526 9.720 51,279 -0.25(-2.51%)
Nov 24, 2023 9.840 10.29 9.660 9.970 47,604 +0.11(+1.12%)
Nov 22, 2023 9.230 9.960 9.230 9.860 19,170 +0.36(+3.79%)
Nov 21, 2023 9.070 9.500 9.070 9.500 15,546 +0.29(+3.15%)
Nov 20, 2023 8.860 9.430 8.860 9.210 23,073 +0.35(+3.95%)
Nov 17, 2023 8.450 9.320 8.450 8.860 32,790 +0.53(+6.36%)
Nov 16, 2023 8.330 8.600 8.110 8.330 22,260 +0.04(+0.48%)
Nov 15, 2023 8.200 8.300 7.995 8.290 9,789 +0.06(+0.73%)
Nov 14, 2023 8.070 8.360 7.960 8.230 42,138 +0.35(+4.44%)
Nov 13, 2023 7.850 8.000 7.600 7.880 7,181 +0.07(+0.90%)
Nov 10, 2023 7.610 7.810 7.460 7.810 27,151 +0.33(+4.41%)
Nov 09, 2023 7.370 7.740 7.370 7.480 30,151 -0.03(-0.40%)
Nov 08, 2023 7.590 7.590 7.350 7.510 19,187 -0.08(-1.05%)
Nov 07, 2023 7.900 7.900 7.500 7.590 18,013 -0.33(-4.17%)
Nov 06, 2023 8.670 8.670 7.845 7.920 25,168 -0.63(-7.37%)
Nov 03, 2023 8.450 8.844 8.372 8.550 15,947 +0.20(+2.40%)
Nov 02, 2023 8.320 8.710 8.275 8.350 20,387 +0.03(+0.36%)
Nov 01, 2023 9.200 9.275 8.120 8.320 65,696 -0.94(-10.15%)
Oct 31, 2023 9.400 9.650 9.000 9.260 19,523 -0.07(-0.75%)
Oct 30, 2023 8.770 9.520 8.580 9.330 49,393 +0.52(+5.90%)
Oct 27, 2023 8.360 8.980 8.305 8.810 43,835 +0.48(+5.76%)
Oct 26, 2023 8.120 8.515 7.900 8.330 24,302 +0.08(+0.97%)
Oct 25, 2023 8.510 8.759 8.172 8.250 23,132 -0.50(-5.71%)
Oct 24, 2023 8.910 8.990 8.566 8.750 25,977 -0.23(-2.56%)
Oct 23, 2023 8.780 9.200 8.570 8.980 38,628 +0.18(+2.05%)
Oct 20, 2023 9.010 9.160 8.420 8.800 89,239 -0.56(-5.98%)
Oct 19, 2023 11.41 11.41 9.060 9.360 231,224 -3.02(-24.41%)
Oct 18, 2023 12.06 13.15 11.87 12.38 233,466 +0.34(+2.78%)
Oct 17, 2023 11.39 12.05 11.11 12.05 241,166 +0.57(+5.00%)
Oct 16, 2023 10.77 11.47 10.73 11.47 130,232 +0.71(+6.56%)
Oct 13, 2023 10.78 10.94 10.37 10.77 90,358 -0.02(-0.16%)
Oct 12, 2023 10.63 10.90 10.02 10.78 81,180 +0.16(+1.50%)
Oct 11, 2023 9.779 10.63 9.620 10.63 73,832 +1.01(+10.46%)
Oct 10, 2023 9.452 9.708 9.409 9.620 38,668 +0.32(+3.42%)
Oct 09, 2023 9.178 9.443 8.958 9.302 32,992 +0.14(+1.54%)
Oct 06, 2023 8.331 9.170 8.181 9.161 43,406 +0.90(+10.90%)
Oct 05, 2023 8.314 8.384 8.199 8.261 19,012 +0.07(+0.86%)
Oct 04, 2023 8.014 8.199 7.727 8.190 21,098 +0.04(+0.54%)
Oct 03, 2023 8.384 8.414 7.961 8.146 12,658 -0.19(-2.33%)
Oct 02, 2023 8.490 8.736 8.286 8.340 13,862 +0.05(+0.64%)
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%)
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.