Grindrod Shipping Holdings Ltd (GRIN) Historical Stock Data
13.75 ↑0.02 (0.15%)
As of May 17, 2024, 12:08pm EST.
Historical Data
In the past 30 trading days, GRIN is up 0.49% 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 |
|---|---|---|---|---|---|---|
| 2024-05-17 | 13.63 | 13.75 | ↑$0.12 (0.88%) | 13.63 | 13.75 | 20.90K |
| 2024-05-16 | 13.64 | 13.73 | ↑$0.09 (0.66%) | 13.52 | 13.79 | 14.56K |
| 2024-05-15 | 13.35 | 13.62 | ↑$0.27 (2.02%) | 13.35 | 13.73 | 21.52K |
| 2024-05-14 | 13.63 | 13.57 | ↓$0.06 (-0.44%) | 13.51 | 13.67 | 8.67K |
| 2024-05-13 | 13.73 | 13.76 | ↑$0.03 (0.22%) | 13.55 | 13.76 | 10.49K |
| 2024-05-10 | 13.84 | 13.79 | ↓$0.05 (-0.36%) | 13.78 | 13.89 | 5.87K |
| 2024-05-09 | 13.67 | 13.84 | ↑$0.17 (1.24%) | 13.67 | 13.85 | 7.48K |
| 2024-05-08 | 13.70 | 13.78 | ↑$0.08 (0.58%) | 13.57 | 13.85 | 17.34K |
| 2024-05-07 | 13.65 | 13.70 | ↑$0.05 (0.37%) | 13.20 | 13.73 | 77.23K |
| 2024-05-06 | 14.00 | 13.70 | ↓$0.30 (-2.14%) | 13.55 | 14.00 | 27.39K |
| 2024-05-03 | 13.77 | 13.96 | ↑$0.19 (1.38%) | 13.63 | 13.99 | 28.22K |
| 2024-05-02 | 13.50 | 13.73 | ↑$0.23 (1.70%) | 13.50 | 13.73 | 16.91K |
| 2024-05-01 | 13.55 | 13.54 | ↓$0.01 (-0.07%) | 13.52 | 13.69 | 3.77K |
| 2024-04-30 | 13.61 | 13.72 | ↑$0.11 (0.81%) | 13.55 | 13.72 | 3.51K |
| 2024-04-29 | 13.55 | 13.62 | ↑$0.06 (0.48%) | 13.55 | 13.69 | 22.76K |
| 2024-04-26 | 13.60 | 13.54 | ↓$0.06 (-0.44%) | 13.42 | 13.78 | 24.21K |
| 2024-04-25 | 13.56 | 13.62 | ↑$0.06 (0.44%) | 13.53 | 13.77 | 8.93K |
| 2024-04-24 | 13.63 | 13.60 | ↓$0.03 (-0.22%) | 13.59 | 13.70 | 8.77K |
| 2024-04-23 | 13.64 | 13.83 | ↑$0.19 (1.39%) | 13.62 | 13.94 | 13.54K |
| 2024-04-22 | 13.57 | 13.72 | ↑$0.15 (1.07%) | 13.56 | 14.19 | 31.28K |
| 2024-04-19 | 13.87 | 13.57 | ↓$0.30 (-2.16%) | 13.56 | 13.92 | 7.25K |
| 2024-04-18 | 13.57 | 13.75 | ↑$0.18 (1.33%) | 13.57 | 13.87 | 13.72K |
| 2024-04-17 | 13.43 | 13.96 | ↑$0.53 (3.96%) | 13.43 | 13.97 | 36.20K |
| 2024-04-16 | 13.64 | 13.43 | ↓$0.21 (-1.54%) | 13.43 | 13.80 | 28.39K |
| 2024-04-15 | 13.61 | 13.67 | ↑$0.06 (0.44%) | 13.55 | 13.75 | 14.25K |
| 2024-04-12 | 13.55 | 13.64 | ↑$0.09 (0.66%) | 13.55 | 13.69 | 32.95K |
| 2024-04-11 | 13.52 | 13.61 | ↑$0.09 (0.67%) | 13.48 | 13.65 | 53.20K |
| 2024-04-10 | 13.49 | 13.60 | ↑$0.11 (0.82%) | 13.43 | 13.64 | 36.51K |
| 2024-04-09 | 13.55 | 13.53 | ↓$0.02 (-0.15%) | 13.48 | 13.60 | 35.88K |
| 2024-04-08 | 13.41 | 13.55 | ↑$0.14 (1.04%) | 13.32 | 13.60 | 65.43K |
Create an account or log in to view more rows.
$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?
$GRIN Guys when can we expect that 30% drop?
$GRIN Dumping started...
Get out while you can...
$GRIN warming up