U.S. markets close in 3 hours 2 minutes

Grindrod Shipping Holdings Ltd. (GRIN)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
4.7500-0.2500 (-5.00%)
As of 11:44AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20215.00005.00004.69004.75004.750013,405
Jan 15, 20215.20005.20005.00005.00005.00004,700
Jan 14, 20215.28005.47105.15005.15005.150017,600
Jan 13, 20215.30005.30005.20005.20005.200034,700
Jan 12, 20215.22005.96904.95005.40005.4000107,200
Jan 11, 20214.91005.36004.71004.93004.930055,800
Jan 08, 20215.00005.20004.75005.14005.140029,000
Jan 07, 20214.82005.37004.46005.28005.280027,700
Jan 06, 20215.13005.17004.92005.01005.010010,100
Jan 05, 20214.70005.20004.55705.05005.050074,800
Jan 04, 20214.08004.81004.02004.75904.759044,400
Dec 31, 20204.00004.33003.90204.20004.200040,300
Dec 30, 20203.68003.97003.65003.90003.900020,200
Dec 29, 20203.64403.80003.64003.66003.66007,800
Dec 28, 20203.68003.88003.68003.75003.75006,500
Dec 24, 20203.62003.63003.62003.63003.6300900
Dec 23, 20203.57003.65003.52403.62003.620015,600
Dec 22, 20203.50003.50003.43003.49003.490010,400
Dec 21, 20203.60003.60003.46003.47003.47004,300
Dec 18, 20203.59003.62003.46003.55003.550019,200
Dec 17, 20203.59003.59003.41003.48003.48007,000
Dec 16, 20203.47603.63003.47003.59003.59009,600
Dec 15, 20203.50003.60003.42003.57003.570015,300
Dec 14, 20203.37003.49003.26003.36003.360026,100
Dec 11, 20203.90003.90003.30003.47003.4700363,000
Dec 10, 20203.92003.93003.35003.82003.820036,100
Dec 09, 20204.12004.23003.91003.99003.99008,500
Dec 08, 20203.98404.03003.96004.00004.00003,500
Dec 07, 20204.25004.25003.93304.15104.151017,900
Dec 04, 20204.12004.87004.10004.30404.304088,200
Dec 03, 20204.13004.40004.05004.24004.24009,000
Dec 02, 20204.10004.10003.97504.07004.07003,100
Dec 01, 20204.09004.09004.01004.05004.05006,600
Nov 30, 20203.95003.99503.88003.89003.89005,500
Nov 27, 20204.04004.04003.96003.97003.97008,700
Nov 25, 20203.95004.04003.95004.04004.04002,000
Nov 24, 20204.05004.30004.03104.08004.08005,900
Nov 23, 20204.23904.24004.08004.09004.09001,800
Nov 20, 20204.11004.24004.10004.10004.10006,200
Nov 19, 20204.08804.09503.80003.94003.94005,600
Nov 18, 20204.04004.12004.03604.10004.10004,000
Nov 17, 20204.00004.02004.00004.01504.015011,000
Nov 16, 20204.00004.04004.00004.02004.02008,000
Nov 13, 20204.00004.03003.90003.90003.900010,600
Nov 12, 20204.00004.11003.93004.00004.000037,000
Nov 11, 20203.90004.02003.90003.92003.920021,700
Nov 10, 20203.83003.95503.81003.87003.870023,300
Nov 09, 20203.94003.95003.80003.83003.83004,800
Nov 06, 20203.82003.82003.70003.72003.72001,700
Nov 05, 20203.83003.83003.77003.77003.77003,800
Nov 04, 20203.95003.95003.83003.83003.8300300
Nov 03, 20203.73003.95003.73003.90003.90007,400
Nov 02, 20203.54003.83003.52003.75003.75001,600
Oct 30, 20203.80003.91003.73503.80003.800013,400
Oct 29, 20203.60003.83503.60003.83503.835026,400
Oct 28, 20203.85003.86503.22003.24003.240043,200
Oct 27, 20204.03004.03003.98003.98003.98001,700
Oct 26, 20204.08004.08003.85004.03004.030031,200
Oct 23, 20204.05004.17004.00004.00004.00008,300
Oct 22, 20203.86004.13003.86004.01004.010019,800
Oct 21, 20203.94004.02003.90504.02004.02004,000
Oct 20, 20203.90104.03003.90104.00004.000012,100
Oct 19, 20203.98003.98003.79003.81603.81606,500
Oct 16, 20204.00004.00003.88004.00004.00003,000
Oct 15, 20203.90004.09503.85004.00504.005018,900
Oct 14, 20204.12004.20003.98004.10004.100025,100
Oct 13, 20204.12704.24504.11004.22504.225010,100
Oct 12, 20204.04004.77004.02504.16504.1650114,800
Oct 09, 20204.10604.13404.05004.05004.05002,800
Oct 08, 20204.03004.20003.99804.11004.110015,300
Oct 07, 20203.98004.23003.98003.99003.990075,800
Oct 06, 20204.10004.14504.00004.09504.09505,900
Oct 05, 20203.91004.21003.91004.15004.15004,500
Oct 02, 20203.81004.04203.81004.04204.04202,100
Oct 01, 20203.91004.06003.88003.91003.91006,800
Sep 30, 20203.88303.95103.87003.87003.87001,500
Sep 29, 20204.00004.06003.84003.89003.890012,700
Sep 28, 20203.81004.06003.81003.94403.944022,100
Sep 25, 20203.80003.89003.77003.89003.89004,600
Sep 24, 20203.52003.75003.52003.56503.56502,500
Sep 23, 20203.70003.86503.54003.54003.54003,100
Sep 22, 20203.81004.02003.41003.61003.6100115,800
Sep 21, 20203.82003.99003.69703.99003.990061,900
Sep 18, 20203.90003.91003.79003.85103.851037,500
Sep 17, 20203.91003.93003.89003.89003.89001,100
Sep 16, 20203.85503.85903.79003.79003.79001,000
Sep 15, 20203.85003.86903.75003.77003.77009,200
Sep 14, 20203.75004.04003.75003.85003.850028,900
Sep 11, 20203.73003.81303.71003.71003.710026,900
Sep 10, 20203.70003.78003.70003.78003.780016,500
Sep 09, 20203.70003.78003.70003.75003.750020,600
Sep 08, 20203.75003.94503.58003.65003.650058,800
Sep 04, 20203.48003.70703.48003.70003.700035,400
Sep 03, 20203.96003.96003.21003.37003.370041,900
Sep 02, 20204.01004.01003.83203.89003.890015,000
Sep 01, 20204.00004.04003.82004.04004.040018,300
Aug 31, 20204.04004.04003.86003.86003.860022,400
Aug 28, 20203.99004.15003.84004.09004.090083,300
Aug 27, 20203.73003.90003.68003.89003.890033,800
Aug 26, 20203.80003.84003.62003.64003.640060,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...