Canada markets closed

Grindrod Shipping Holdings Ltd. (GRIN)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
13.57-0.26 (-1.88%)
At close: 04:00PM EDT
13.77 +0.20 (+1.47%)
After hours: 05:16PM EDT
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202413.8713.9213.5613.5713.577,200
Apr 18, 202413.5713.8713.5713.7513.7513,700
Apr 17, 202413.4313.9713.4313.9613.9636,200
Apr 16, 202413.6413.8013.4313.4313.4328,400
Apr 15, 202413.6113.7513.5513.6713.6714,200
Apr 12, 202413.5513.6913.5513.6413.6433,000
Apr 11, 202413.5213.6513.4813.6113.6153,200
Apr 10, 202413.4913.6413.4313.6013.6036,500
Apr 09, 202413.5513.6013.4813.5313.5336,300
Apr 08, 202413.4113.6013.3213.5513.5566,300
Apr 05, 202413.2713.7013.2013.6513.65289,000
Apr 04, 202410.5110.5410.2610.5410.5442,900
Apr 03, 202410.6410.7110.0510.2510.2515,100
Apr 02, 202410.5110.7010.3010.6310.6311,100
Apr 01, 202410.6510.6510.2610.6110.617,000
Mar 28, 202410.3410.5510.0210.3510.359,700
Mar 27, 202410.3810.5010.2010.5010.5014,300
Mar 26, 202410.5410.6710.1310.2610.264,600
Mar 25, 202410.6010.8210.3510.6610.6610,400
Mar 22, 202410.5310.6010.3610.5010.509,800
Mar 21, 202410.6010.6810.0210.4010.4021,500
Mar 20, 202410.9610.9610.0710.6610.6612,500
Mar 19, 202410.5010.9210.1210.9210.9223,600
Mar 18, 202410.1910.6010.0010.5310.5337,400
Mar 15, 20249.8210.009.679.949.9466,300
Mar 14, 20249.169.759.009.739.7329,300
Mar 13, 20249.109.329.109.149.145,300
Mar 12, 20248.909.148.869.139.1318,500
Mar 11, 20248.609.008.608.998.9912,400
Mar 08, 20248.738.928.698.808.803,500
Mar 07, 20248.878.978.618.978.976,900
Mar 06, 20248.858.978.808.908.9016,800
Mar 05, 20248.859.098.608.938.9313,400
Mar 04, 20248.959.008.719.009.0017,200
Mar 01, 20248.729.018.508.978.9717,100
Feb 29, 20248.939.108.808.938.9313,400
Feb 28, 20249.209.248.939.079.0711,900
Feb 27, 20249.199.379.059.239.232,700
Feb 26, 20249.019.399.019.179.177,800
Feb 23, 20249.409.409.059.059.057,700
Feb 22, 20249.259.389.199.359.3513,200
Feb 21, 20249.309.389.209.279.273,500
Feb 20, 20249.259.489.209.209.202,000
Feb 16, 20249.209.499.209.349.348,700
Feb 15, 20249.339.449.229.229.225,800
Feb 14, 20249.379.489.229.229.228,400
Feb 13, 20249.209.509.209.439.436,900
Feb 12, 20249.359.499.129.289.2811,400
Feb 09, 20249.279.709.269.469.4610,900
Feb 08, 20249.389.459.129.279.278,200
Feb 07, 20249.609.699.409.429.4210,600
Feb 06, 20249.409.659.139.559.5517,400
Feb 05, 20249.009.508.929.499.4943,300
Feb 02, 20248.889.048.888.978.976,100
Feb 01, 20249.109.108.918.918.919,500
Jan 31, 20249.009.108.859.089.083,400
Jan 30, 20249.109.108.808.878.8717,700
Jan 29, 20248.919.158.919.109.1011,800
Jan 26, 20248.819.138.688.818.8110,400
Jan 25, 20248.848.918.668.678.677,800
Jan 24, 20249.039.118.828.828.826,700
Jan 23, 20249.089.158.818.818.8114,900
Jan 22, 20249.029.158.949.159.158,000
Jan 19, 20249.009.058.809.049.0419,700
Jan 18, 20249.049.108.849.099.0913,000
Jan 17, 20248.819.098.818.958.9513,600
Jan 16, 20249.009.098.909.099.0913,200
Jan 12, 20249.179.178.928.958.954,500
Jan 11, 20249.139.158.849.009.0011,400
Jan 10, 20249.509.508.909.149.1425,700
Jan 09, 20249.009.138.928.928.9219,700
Jan 08, 20249.009.188.879.009.0026,500
Jan 05, 20249.029.158.908.998.9914,500
Jan 04, 20249.209.289.029.029.0213,700
Jan 03, 20248.609.188.609.129.1230,300
Jan 02, 20249.009.328.968.968.9613,500
Dec 29, 20239.179.259.009.019.0125,600
Dec 28, 20239.129.469.069.259.2524,700
Dec 27, 20239.129.319.009.109.1032,000
Dec 26, 20239.079.459.069.239.2317,700
Dec 22, 20239.359.859.009.129.1220,400
Dec 21, 20239.229.979.209.259.2531,700
Dec 20, 20239.219.999.219.709.7025,700
Dec 19, 20238.419.308.419.209.2043,700
Dec 18, 20238.879.318.068.328.3233,400
Dec 15, 20239.079.508.438.638.6345,300
Dec 14, 20239.259.498.968.968.9621,000
Dec 13, 20239.509.509.259.259.254,300
Dec 12, 20238.959.838.839.609.6019,800
Dec 11, 20239.069.238.809.139.1319,200
Dec 08, 20239.249.338.939.179.1716,700
Dec 07, 20239.529.629.079.259.2519,500
Dec 06, 20239.919.949.409.629.6220,000
Dec 05, 202310.0310.119.679.959.9520,900
Dec 04, 202310.4310.479.9710.1210.1211,100
Dec 01, 202310.1910.5410.1910.4310.4333,800
Nov 30, 202310.0010.4410.0010.1210.1219,000
Nov 29, 20239.8110.029.249.919.9117,500
Nov 28, 20239.6410.079.2110.0110.0115,700
Nov 27, 202310.0110.239.539.729.7251,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...