Skip to main content

Grindrod Shipping Holdings Ltd (NQ: GRIN )

9.050 -0.300 (-3.21%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 9.400 9.400 9.050 9.050 7,724 -0.30(-3.21%)
Feb 22, 2024 9.250 9.380 9.190 9.350 13,173 +0.08(+0.86%)
Feb 21, 2024 9.300 9.380 9.200 9.270 3,545 +0.07(+0.76%)
Feb 20, 2024 9.250 9.485 9.200 9.200 1,991 -0.14(-1.50%)
Feb 16, 2024 9.200 9.491 9.200 9.340 8,690 +0.12(+1.30%)
Feb 15, 2024 9.330 9.440 9.220 9.220 5,777 +0.00(+0.00%)
Feb 14, 2024 9.370 9.480 9.220 9.220 8,419 -0.21(-2.23%)
Feb 13, 2024 9.200 9.500 9.200 9.430 6,870 +0.15(+1.62%)
Feb 12, 2024 9.350 9.490 9.120 9.280 11,370 -0.18(-1.90%)
Feb 09, 2024 9.270 9.700 9.260 9.460 10,923 +0.19(+2.05%)
Feb 08, 2024 9.380 9.450 9.120 9.270 8,238 -0.15(-1.59%)
Feb 07, 2024 9.600 9.690 9.400 9.420 10,645 -0.13(-1.36%)
Feb 06, 2024 9.400 9.647 9.126 9.550 17,435 +0.06(+0.63%)
Feb 05, 2024 9.000 9.497 8.920 9.490 43,340 +0.53(+5.86%)
Feb 02, 2024 8.880 9.040 8.879 8.965 6,126 +0.05(+0.62%)
Feb 01, 2024 9.100 9.100 8.910 8.910 9,461 -0.17(-1.87%)
Jan 31, 2024 9.000 9.100 8.853 9.080 3,350 +0.21(+2.37%)
Jan 30, 2024 9.100 9.100 8.800 8.870 17,680 -0.23(-2.53%)
Jan 29, 2024 8.910 9.150 8.910 9.100 11,836 +0.29(+3.29%)
Jan 26, 2024 8.810 9.130 8.680 8.810 10,418 +0.14(+1.63%)
Jan 25, 2024 8.840 8.910 8.660 8.669 7,779 -0.15(-1.71%)
Jan 24, 2024 9.030 9.110 8.820 8.820 6,375 +0.01(+0.11%)
Jan 23, 2024 9.080 9.150 8.810 8.810 14,890 -0.34(-3.72%)
Jan 22, 2024 9.020 9.150 8.940 9.150 7,999 +0.11(+1.22%)
Jan 19, 2024 9.000 9.050 8.800 9.040 19,668 -0.05(-0.55%)
Jan 18, 2024 9.040 9.100 8.840 9.090 12,973 +0.14(+1.56%)
Jan 17, 2024 8.810 9.090 8.810 8.950 13,631 -0.14(-1.54%)
Jan 16, 2024 9.000 9.090 8.900 9.090 13,249 +0.14(+1.56%)
Jan 12, 2024 9.170 9.170 8.920 8.950 4,507 -0.05(-0.56%)
Jan 11, 2024 9.130 9.150 8.840 9.000 11,396 -0.14(-1.53%)
Jan 10, 2024 9.500 9.500 8.900 9.140 25,671 +0.22(+2.47%)
Jan 09, 2024 9.000 9.128 8.920 8.920 19,650 -0.08(-0.89%)
Jan 08, 2024 9.000 9.179 8.870 9.000 26,536 +0.01(+0.11%)
Jan 05, 2024 9.020 9.150 8.900 8.990 14,540 -0.03(-0.33%)
Jan 04, 2024 9.200 9.280 9.020 9.020 13,746 -0.10(-1.10%)
Jan 03, 2024 8.600 9.180 8.600 9.120 30,264 +0.16(+1.79%)
Jan 02, 2024 9.000 9.320 8.960 8.960 13,505 -0.05(-0.55%)
Dec 29, 2023 9.170 9.250 9.000 9.010 25,647 -0.24(-2.59%)
Dec 28, 2023 9.120 9.460 9.060 9.250 24,650 +0.15(+1.67%)
Dec 27, 2023 9.120 9.310 9.000 9.098 31,965 -0.13(-1.43%)
Dec 26, 2023 9.070 9.450 9.060 9.230 17,745 +0.11(+1.21%)
Dec 22, 2023 9.350 9.846 9.000 9.120 20,383 -0.13(-1.41%)
Dec 21, 2023 9.220 9.970 9.200 9.250 31,672 -0.45(-4.64%)
Dec 20, 2023 9.210 9.990 9.210 9.700 25,740 +0.50(+5.43%)
Dec 19, 2023 8.410 9.300 8.410 9.200 43,693 +0.88(+10.58%)
Dec 18, 2023 8.870 9.310 8.060 8.320 33,384 -0.31(-3.57%)
Dec 15, 2023 9.070 9.500 8.430 8.628 46,866 -0.33(-3.70%)
Dec 14, 2023 9.250 9.490 8.960 8.960 20,982 -0.29(-3.14%)
Dec 13, 2023 9.500 9.500 9.250 9.250 4,301 -0.35(-3.65%)
Dec 12, 2023 8.950 9.830 8.830 9.600 19,765 +0.47(+5.15%)
Dec 11, 2023 9.060 9.230 8.800 9.130 19,184 -0.04(-0.44%)
Dec 08, 2023 9.240 9.330 8.930 9.170 16,675 -0.08(-0.86%)
Dec 07, 2023 9.520 9.620 9.070 9.250 19,500 -0.37(-3.85%)
Dec 06, 2023 9.910 9.940 9.400 9.620 19,981 -0.33(-3.32%)
Dec 05, 2023 10.03 10.11 9.670 9.950 20,938 -0.17(-1.68%)
Dec 04, 2023 10.43 10.47 9.970 10.12 11,074 -0.31(-2.97%)
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.