Lawmakers say TikTok 'beholden' to Beijing as TikTok CEO Shou Chew testifies

Detailed updates on the high-stakes House Energy and Commerce Committee hearing.

Grindrod Shipping Holdings Ltd. (GRIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

11.24

+0.04

(+0.36%)

As of 02:42PM EDT. Market open.

Advertisement

Time Period:

Mar 23, 2022 - Mar 23, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 23, 2023	11.30	11.44	11.09	11.24	11.24	27,066
Mar 22, 2023	11.53	11.63	11.20	11.20	11.20	32,800
Mar 21, 2023	11.42	11.74	11.20	11.29	11.29	107,300
Mar 20, 2023	11.86	12.30	11.40	11.40	11.40	132,600
Mar 17, 2023	12.03	12.76	11.71	11.99	11.99	133,400
Mar 16, 2023	12.00	12.42	11.49	12.20	12.20	121,800
Mar 15, 2023	12.23	12.35	11.82	11.84	11.84	116,300
Mar 14, 2023	12.85	13.18	12.36	12.52	12.52	131,700
Mar 13, 2023	13.25	13.31	12.73	12.85	12.85	85,500
Mar 10, 2023	14.00	14.23	13.37	13.39	13.39	133,500
Mar 09, 2023	14.62	14.80	13.55	13.61	13.61	56,500
Mar 09, 2023	0.03 Dividend
Mar 08, 2023	14.37	14.74	14.11	14.11	14.08	43,100
Mar 07, 2023	14.11	14.67	14.02	14.52	14.49	42,000
Mar 06, 2023	14.58	14.85	14.25	14.30	14.27	49,400
Mar 03, 2023	14.50	15.30	14.43	14.50	14.47	72,900
Mar 02, 2023	13.74	14.65	13.74	14.31	14.28	107,600
Mar 01, 2023	13.17	14.15	13.17	13.74	13.71	143,400
Feb 28, 2023	14.14	14.36	12.89	13.18	13.15	304,200
Feb 27, 2023	14.72	14.87	14.22	14.25	14.22	70,700
Feb 24, 2023	14.58	15.40	14.36	14.52	14.49	93,800
Feb 23, 2023	14.90	15.35	14.78	14.90	14.87	52,200
Feb 22, 2023	14.51	14.90	14.46	14.73	14.70	70,800
Feb 21, 2023	14.48	14.95	14.39	14.68	14.65	160,400
Feb 17, 2023	14.92	15.03	14.14	14.33	14.30	136,700
Feb 16, 2023	15.30	15.54	14.59	14.85	14.82	185,200
Feb 15, 2023	16.23	16.25	15.63	15.78	15.75	96,100
Feb 14, 2023	16.06	16.68	16.06	16.28	16.25	55,400
Feb 13, 2023	16.21	16.94	16.17	16.21	16.18	94,000
Feb 10, 2023	16.44	16.67	16.00	16.48	16.44	70,000
Feb 09, 2023	16.85	17.33	16.25	16.40	16.37	79,800
Feb 08, 2023	16.51	17.30	16.33	16.78	16.74	131,000
Feb 07, 2023	16.34	16.55	16.03	16.51	16.47	52,800
Feb 06, 2023	16.02	16.56	15.60	16.31	16.28	121,500
Feb 03, 2023	15.97	16.66	15.85	16.02	15.99	154,200
Feb 02, 2023	15.75	16.03	15.50	15.82	15.79	104,800
Feb 01, 2023	14.85	15.49	14.83	15.37	15.34	95,600
Jan 31, 2023	14.44	15.00	14.43	14.75	14.72	75,300
Jan 30, 2023	14.25	14.70	14.25	14.35	14.32	85,500
Jan 27, 2023	13.89	14.42	13.88	14.26	14.23	118,500
Jan 26, 2023	13.74	14.10	13.53	13.89	13.86	104,100
Jan 25, 2023	14.03	14.23	13.61	13.73	13.70	104,700
Jan 24, 2023	13.95	14.43	13.93	13.98	13.95	123,800
Jan 23, 2023	14.21	14.38	13.90	14.13	14.10	126,300
Jan 20, 2023	14.45	14.74	14.10	14.12	14.09	92,700
Jan 19, 2023	14.40	14.88	14.25	14.32	14.29	120,400
Jan 18, 2023	14.58	14.95	14.06	14.58	14.55	222,500
Jan 17, 2023	15.05	15.34	14.43	14.59	14.56	207,200
Jan 13, 2023	15.50	15.84	15.05	15.05	15.02	124,700
Jan 12, 2023	15.80	16.13	15.11	15.47	15.44	205,300
Jan 11, 2023	16.06	16.41	15.76	15.81	15.78	96,700
Jan 10, 2023	15.86	16.70	15.86	16.06	16.03	154,500
Jan 09, 2023	16.46	16.86	15.92	15.96	15.93	117,100
Jan 06, 2023	15.53	16.68	15.53	16.30	16.27	132,800
Jan 05, 2023	17.20	17.22	15.39	15.56	15.53	427,700
Jan 04, 2023	17.85	17.85	17.20	17.33	17.29	100,500
Jan 03, 2023	18.71	18.72	17.89	17.89	17.85	144,700
Dec 30, 2022	18.77	19.05	18.56	18.71	18.67	83,400
Dec 29, 2022	18.85	18.94	18.62	18.83	18.79	88,700
Dec 28, 2022	19.19	19.29	18.73	18.85	18.81	181,600
Dec 27, 2022	19.27	19.36	19.18	19.26	19.22	80,400
Dec 23, 2022	19.25	19.42	19.21	19.27	19.23	83,200
Dec 22, 2022	19.58	19.58	18.90	19.32	19.28	203,200
Dec 21, 2022	19.42	19.95	19.28	19.58	19.54	173,200
Dec 20, 2022	20.30	20.43	19.28	19.45	19.41	264,800
Dec 19, 2022	20.63	20.71	20.32	20.62	20.58	204,200
Dec 16, 2022	20.98	21.00	20.52	20.63	20.59	458,000
Dec 15, 2022	20.98	21.09	20.98	20.99	20.95	237,700
Dec 14, 2022	21.00	21.03	20.96	21.00	20.96	231,700
Dec 13, 2022	21.04	21.04	20.95	20.97	20.93	286,400
Dec 12, 2022	21.03	21.05	20.97	21.02	20.98	257,900
Dec 09, 2022	20.98	21.04	20.98	20.98	20.94	163,100
Dec 08, 2022	20.97	21.01	20.97	21.00	20.96	188,400
Dec 07, 2022	20.98	21.00	20.96	20.99	20.95	242,300
Dec 06, 2022	20.97	21.04	20.96	20.97	20.93	337,600
Dec 05, 2022	20.99	21.06	20.96	20.98	20.94	364,900
Dec 02, 2022	20.96	21.09	20.95	20.97	20.93	308,900
Dec 01, 2022	20.98	21.03	20.95	20.96	20.92	404,600
Nov 30, 2022	21.05	21.11	20.98	21.04	21.00	411,900
Nov 30, 2022	5 Dividend
Nov 29, 2022	25.89	26.08	25.87	25.94	20.90	533,900
Nov 28, 2022	25.77	25.91	25.74	25.80	20.78	285,200
Nov 25, 2022	25.66	25.90	25.66	25.85	20.82	242,500
Nov 23, 2022	23.87	25.89	23.05	25.87	20.84	2,213,000
Nov 22, 2022	25.92	25.95	25.89	25.90	20.86	549,700
Nov 21, 2022	25.88	25.99	25.88	25.99	20.94	384,500
Nov 18, 2022	25.90	25.95	25.87	25.94	20.90	286,300
Nov 17, 2022	25.86	25.93	25.86	25.93	20.89	487,700
Nov 16, 2022	25.87	25.96	25.87	25.87	20.84	324,300
Nov 15, 2022	26.00	26.00	25.87	25.89	20.86	321,200
Nov 14, 2022	25.90	25.98	25.86	25.89	20.86	459,600
Nov 11, 2022	25.89	25.95	25.88	25.88	20.85	221,900
Nov 10, 2022	25.84	25.99	25.82	25.91	20.87	447,500
Nov 09, 2022	25.85	25.89	25.82	25.86	20.83	352,900
Nov 08, 2022	25.90	25.93	25.84	25.88	20.85	377,800
Nov 07, 2022	25.86	25.95	25.79	25.90	20.86	384,600
Nov 04, 2022	25.88	25.98	25.86	25.93	20.89	278,300
Nov 03, 2022	25.83	26.29	25.81	25.96	20.91	867,000
Nov 02, 2022	25.89	26.00	25.78	25.85	20.82	462,400
Nov 01, 2022	25.85	25.95	25.78	25.91	20.87	416,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,926.63-10.34(-0.26%)

Dow 3031,910.70-119.41(-0.37%)

Nasdaq11,695.05+25.10(+0.22%)

Russell 20001,715.28-12.08(-0.70%)

Crude Oil69.58-1.32(-1.86%)

Gold2,004.90+55.30(+2.84%)

Lawmakers say TikTok 'beholden' to Beijing as TikTok CEO Shou Chew testifies

Grindrod Shipping Holdings Ltd. (GRIN)

S&P 500
3,926.63
-10.34(-0.26%)

Dow 30
31,910.70
-119.41(-0.37%)

Nasdaq
11,695.05
+25.10(+0.22%)

Russell 2000
1,715.28
-12.08(-0.70%)

Crude Oil
69.58
-1.32(-1.86%)

Gold
2,004.90
+55.30(+2.84%)