Grindrod Shipping Holdings Ltd (GRIN) Historical Stock Data
14.20 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GRIN is up 0.11% a day on average. There have been 21 days where Grindrod Shipping Holdings Ltd closed green and 9 days where GRIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 14.22 | 14.20 | ↓$0.02 (-0.14%) | 14.18 | 14.23 | 24.86K |
| 2024-08-14 | 14.22 | 14.22 | ↑$0.00 (0.00%) | 14.22 | 14.23 | 4.55K |
| 2024-08-13 | 14.21 | 14.22 | ↑$0.01 (0.07%) | 14.21 | 14.23 | 11.58K |
| 2024-08-12 | 14.19 | 14.21 | ↑$0.02 (0.14%) | 14.19 | 14.22 | 8.64K |
| 2024-08-09 | 14.19 | 14.19 | ↑$0.00 (0.00%) | 14.13 | 14.22 | 43.44K |
| 2024-08-08 | 14.13 | 14.15 | ↑$0.02 (0.14%) | 14.13 | 14.17 | 14.84K |
| 2024-08-07 | 14.18 | 14.15 | ↓$0.03 (-0.21%) | 14.15 | 14.19 | 5.29K |
| 2024-08-06 | 14.13 | 14.13 | ↑$0.00 (0.00%) | 14.13 | 14.19 | 43.58K |
| 2024-08-05 | 14.11 | 14.14 | ↑$0.03 (0.21%) | 14.09 | 14.17 | 42.90K |
| 2024-08-02 | 14.15 | 14.14 | ↓$0.01 (-0.07%) | 14.14 | 14.16 | 7.97K |
| 2024-08-01 | 14.14 | 14.15 | ↑$0.00 (0.02%) | 14.14 | 14.15 | 13.06K |
| 2024-07-31 | 14.14 | 14.15 | ↑$0.01 (0.07%) | 14.14 | 14.15 | 5.34K |
| 2024-07-30 | 14.16 | 14.15 | ↓$0.00 (-0.04%) | 14.15 | 14.16 | 5.85K |
| 2024-07-29 | 14.14 | 14.15 | ↑$0.01 (0.07%) | 14.13 | 14.19 | 22K |
| 2024-07-26 | 14.13 | 14.15 | ↑$0.02 (0.14%) | 14.12 | 14.15 | 11.84K |
| 2024-07-25 | 14.10 | 14.13 | ↑$0.03 (0.21%) | 14.10 | 14.13 | 6.79K |
| 2024-07-24 | 14.12 | 14.12 | ↑$0.00 (0.00%) | 14.12 | 14.14 | 4.03K |
| 2024-07-23 | 14.11 | 14.12 | ↑$0.01 (0.07%) | 14.09 | 14.14 | 16.87K |
| 2024-07-22 | 14.10 | 14.11 | ↑$0.01 (0.07%) | 14.07 | 14.13 | 15.88K |
| 2024-07-19 | 14.06 | 14.13 | ↑$0.07 (0.50%) | 14.06 | 14.14 | 55.69K |
| 2024-07-18 | 14.05 | 14.04 | ↓$0.01 (-0.07%) | 14.02 | 14.07 | 7.74K |
| 2024-07-17 | 13.95 | 14.05 | ↑$0.10 (0.72%) | 13.93 | 14.06 | 192.76K |
| 2024-07-16 | 13.90 | 13.87 | ↓$0.03 (-0.22%) | 13.78 | 13.91 | 15.41K |
| 2024-07-15 | 13.85 | 13.89 | ↑$0.04 (0.29%) | 13.85 | 13.95 | 11.78K |
| 2024-07-12 | 13.95 | 13.94 | ↓$0.01 (-0.07%) | 13.85 | 13.95 | 7.32K |
| 2024-07-11 | 13.88 | 13.95 | ↑$0.07 (0.50%) | 13.85 | 13.95 | 1.89K |
| 2024-07-10 | 13.93 | 13.92 | ↓$0.01 (-0.07%) | 13.86 | 13.95 | 4.45K |
| 2024-07-09 | 13.89 | 13.88 | ↓$0.01 (-0.07%) | 13.82 | 13.89 | 4.60K |
| 2024-07-08 | 13.78 | 13.87 | ↑$0.09 (0.65%) | 13.78 | 13.94 | 5.57K |
| 2024-07-05 | 13.81 | 13.87 | ↑$0.06 (0.43%) | 13.75 | 13.88 | 24.95K |
Create an account or log in to view more rows.
$GRIN red day ahead
$GRIN my hands are made out of diamonds
$GRIN added
$GRIN headed back to all time highs shortly
$GRIN get ready bears and bulls
$GRIN When in doubt
zoom out. ??
$GRIN looking good today??
$GRIN all in
$GRIN call the SEC
$GRIN Price target here?