GRIN

Grindrod Shipping Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Grindrod Shipping Holdings Ltd GRIN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.76 -3.99% 18.31 20:00:00
Open Price Low Price High Price Close Price Prev Close
19.17 18.16 19.49 18.31 19.07
more quote information »

GRIN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week17.2619.4916.3217.65259,5331.056.08%
1 Month12.4119.4911.5016.83207,5945.9047.54%
3 Months11.0519.499.000813.88146,3757.2665.7%
6 Months7.5019.496.6312.2498,71010.81144.13%
1 Year3.8319.493.220110.6163,99014.48378.07%
3 Years8.0019.492.0257.5741,12610.31128.88%
5 Years17.0020.502.0257.6138,9741.317.71%

GRIN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 16 2021 18.31 -0.76 -3.99% 19.17 19.49 18.16 278,691
Sep 15 2021 19.07 1.69 9.72% 17.53 19.31 17.53 355,214
Sep 14 2021 17.38 0.15 0.87% 17.4032 18.0335 16.67 221,044
Sep 13 2021 17.23 0.66 3.98% 16.70 17.50 16.5941 271,582
Sep 10 2021 16.57 -0.83 -4.77% 17.50 17.50 16.32 255,690
Sep 09 2021 17.40 0.12 0.69% 17.26 17.73 17.0544 194,134
Sep 08 2021 17.28 -1.07 -5.83% 18.69 18.69 16.61 273,659
Sep 07 2021 18.35 -0.15 -0.81% 18.43 19.20 18.09 389,236
Sep 03 2021 18.50 0.81 4.58% 17.55 19.27 17.00 345,132
Sep 02 2021 17.69 1.09 6.57% 16.83 17.695 16.75 128,387
Sep 01 2021 16.60 0.36 2.22% 16.58 17.1823 16.47 87,280
Aug 31 2021 16.24 -1.85 -10.23% 17.3814 17.67 15.96 218,838
Aug 30 2021 18.09 2.66 17.24% 15.78 18.41 15.62 264,762
Aug 27 2021 15.43 0.69 4.68% 15.00 15.61 15.00 106,321
Aug 26 2021 14.74 -0.31 -2.06% 14.82 15.00 14.53 90,400
Aug 25 2021 15.05 0.50 3.44% 14.75 15.42 14.3701 179,909
Aug 24 2021 14.55 0.85 6.2% 13.82 14.70 13.665 138,646
Aug 23 2021 13.70 1.58 13.04% 12.66 14.43 12.5526 209,605
Aug 20 2021 12.12 0.25 2.11% 11.87 12.39 11.55 99,273
Aug 19 2021 11.87 -0.70 -5.57% 12.41 12.80 11.50 115,177
Aug 18 2021 12.57 -0.01 -0.08% 12.70 13.00 12.1599 85,327
Aug 17 2021 12.58 -0.02 -0.16% 12.31 12.70 12.00 174,985
See More Historical Prices »


Your Recent History
NASDAQ
GRIN
Grindrod S..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.