Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Grindrod Shipping Holdings Ltd. (GRIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.30+0.58 (+3.27%)
At close: 04:00PM EST
17.98 -0.32 (-1.75%)
After hours: 06:55PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 14, 202217.6018.5217.5018.3018.30106,200
Jan 13, 202218.7519.0017.6017.7217.72463,400
Jan 12, 202218.4319.7918.3719.1019.10484,900
Jan 11, 202217.4919.2317.3818.7018.70330,900
Jan 10, 202217.6017.9617.4517.6817.68181,400
Jan 07, 202217.8418.7417.6017.8717.87160,800
Jan 06, 202217.4518.2717.2617.6017.60203,500
Jan 05, 202217.4518.4517.3517.4417.44263,400
Jan 04, 202218.1118.5117.5617.7217.72307,800
Jan 03, 202217.9018.8917.6018.1018.10282,800
Dec 31, 202116.6818.4916.6018.0318.03281,900
Dec 30, 202117.3217.3216.2016.8016.80400,800
Dec 29, 202116.7018.3816.3117.8717.87378,400
Dec 28, 202116.0117.6415.9316.7916.79374,700
Dec 27, 202115.5516.3015.5516.0816.08201,100
Dec 23, 202115.2315.4714.9715.3515.35234,600
Dec 22, 202114.7014.9014.3614.7514.75113,000
Dec 21, 202114.3114.8214.2714.6214.62118,100
Dec 20, 202114.3214.6614.1314.4314.43269,600
Dec 17, 202113.9314.8513.7914.6314.63177,900
Dec 16, 202114.3914.9013.7913.7913.79153,500
Dec 15, 202114.3514.3913.1614.2514.25232,400
Dec 14, 202115.5315.7214.3114.3514.35401,000
Dec 13, 202116.4216.7615.8715.9815.98543,500
Dec 10, 202114.8215.5014.6815.2615.26390,500
Dec 09, 202114.4615.0514.2914.8714.87387,700
Dec 08, 202114.0714.8414.0714.2814.28151,500
Dec 07, 202114.2814.6814.0514.2314.23232,600
Dec 06, 202113.6914.3813.5014.0514.05188,000
Dec 03, 202114.1914.3013.3613.7013.70236,600
Dec 02, 202113.8914.4013.6614.1814.18204,100
Dec 02, 20210.72 Dividend
Dec 01, 202115.1715.4114.6014.6013.88337,800
Nov 30, 202114.7715.2614.4314.9114.17266,700
Nov 29, 202114.5715.2014.3814.9314.19266,500
Nov 26, 202113.8814.5913.8514.5113.79191,400
Nov 24, 202114.0115.0514.0114.7314.00194,100
Nov 23, 202114.0514.6113.8714.1413.44165,300
Nov 22, 202114.2414.6113.7514.0713.38239,600
Nov 19, 202114.0814.5513.7214.2713.57160,900
Nov 18, 202114.4214.4513.2614.0713.38225,000
Nov 17, 202113.6514.1013.3313.5512.88197,000
Nov 16, 202113.7513.7913.1513.4412.78175,400
Nov 15, 202114.7414.7713.8213.9313.24207,600
Nov 12, 202114.2014.5514.2014.4913.7896,100
Nov 11, 202114.3414.7914.0014.2013.50111,900
Nov 10, 202113.8514.5813.7014.2213.52205,600
Nov 09, 202113.7514.3213.5014.2513.55169,800
Nov 08, 202113.5013.9813.3813.7913.11235,500
Nov 05, 202113.1113.6813.1113.5012.83152,700
Nov 04, 202113.5213.5213.1613.3312.67111,800
Nov 03, 202113.0013.6112.8313.3112.65112,600
Nov 02, 202113.8013.8012.8913.1912.54206,500
Nov 01, 202114.1314.2113.5713.7913.11183,700
Oct 29, 202114.3914.4813.9314.1013.40186,800
Oct 28, 202114.1614.8714.1114.5513.83164,200
Oct 27, 202114.2714.2713.7513.9013.21161,800
Oct 26, 202115.3615.3614.0914.5913.87169,500
Oct 25, 202114.7515.3014.6515.1814.43111,300
Oct 22, 202114.9714.9714.4414.8214.09177,800
Oct 21, 202115.5415.5414.8115.0214.28155,800
Oct 20, 202115.7916.1715.3115.7514.97104,700
Oct 19, 202115.6616.2215.5915.7414.96222,400
Oct 18, 202114.4315.4714.4315.3914.63175,100
Oct 15, 202114.2014.5014.1314.4013.69132,800
Oct 14, 202114.5614.6913.8614.0313.34289,000
Oct 13, 202114.5814.6414.1314.4213.71112,400
Oct 12, 202114.5714.5814.2714.5513.83166,500
Oct 11, 202114.4414.9014.3314.5013.78179,200
Oct 08, 202114.8815.1013.9914.2713.57210,100
Oct 07, 202115.1915.3114.0014.6913.97359,900
Oct 06, 202115.1915.3014.6615.0814.34316,700
Oct 05, 202115.0715.6014.9915.4014.64223,400
Oct 04, 202115.6815.8514.5014.8114.08395,700
Oct 01, 202115.5015.8615.2815.6014.83272,000
Sep 30, 202115.4215.6614.8115.4214.66219,400
Sep 29, 202114.9415.3914.7415.2014.45273,900
Sep 28, 202115.2515.5714.2414.9414.20532,500
Sep 27, 202115.4015.8015.0515.2414.49446,000
Sep 24, 202116.0916.2715.3715.4014.64213,700
Sep 23, 202115.8316.9715.2816.1815.381,055,900
Sep 22, 202116.7217.5015.4515.7014.93458,500
Sep 21, 202116.5416.9016.1516.5015.69221,600
Sep 20, 202116.9217.3916.0016.2515.45567,100
Sep 17, 202118.2518.4617.3718.4017.49177,100
Sep 16, 202119.1719.4918.1618.3117.41278,700
Sep 15, 202117.5319.3117.5319.0718.13356,000
Sep 14, 202117.4018.0316.6717.3816.52221,300
Sep 13, 202116.7017.5016.5917.2316.38271,600
Sep 10, 202117.5017.5016.3216.5715.75255,700
Sep 09, 202117.2617.7317.0517.4016.54194,100
Sep 08, 202118.6918.6916.6117.2816.43274,200
Sep 07, 202118.4319.2018.0918.3517.45389,300
Sep 03, 202117.5519.2717.0018.5017.59345,100
Sep 02, 202116.8317.6916.7517.6916.82128,400
Sep 01, 202116.5817.1816.4716.6015.7887,300
Aug 31, 202117.3817.6715.9616.2415.44219,400
Aug 30, 202115.7818.4115.6218.0917.20265,100
Aug 27, 202115.0015.6115.0015.4314.67106,300
Aug 26, 202114.8215.0014.5314.7414.0190,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement