Grindrod Shipping Holdings Ltd (GRIN) Historical Stock Data
13.86 ↑0.03 (0.22%)
As of April 23, 2024, 1:56pm EST.
Historical Data
In the past 30 trading days, GRIN is up 0.67% 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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 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 |
| 2024-04-05 | 13.27 | 13.65 | ↑$0.38 (2.86%) | 13.20 | 13.70 | 288.01K |
| 2024-04-04 | 10.51 | 10.54 | ↑$0.03 (0.33%) | 10.26 | 10.54 | 24.25K |
| 2024-04-03 | 10.64 | 10.25 | ↓$0.39 (-3.67%) | 10.05 | 10.71 | 15.10K |
| 2024-04-02 | 10.51 | 10.63 | ↑$0.12 (1.14%) | 10.30 | 10.70 | 11.11K |
| 2024-04-01 | 10.65 | 10.61 | ↓$0.04 (-0.38%) | 10.26 | 10.65 | 6.98K |
| 2024-03-28 | 10.34 | 10.35 | ↑$0.01 (0.12%) | 10.02 | 10.55 | 9.16K |
| 2024-03-27 | 10.38 | 10.50 | ↑$0.12 (1.18%) | 10.20 | 10.50 | 14.31K |
| 2024-03-26 | 10.54 | 10.26 | ↓$0.28 (-2.66%) | 10.13 | 10.67 | 4.58K |
| 2024-03-25 | 10.60 | 10.66 | ↑$0.06 (0.58%) | 10.36 | 10.82 | 10.41K |
| 2024-03-22 | 10.53 | 10.50 | ↓$0.03 (-0.28%) | 10.36 | 10.60 | 9.78K |
| 2024-03-21 | 10.60 | 10.40 | ↓$0.20 (-1.89%) | 10.02 | 10.68 | 21.47K |
| 2024-03-20 | 10.96 | 10.66 | ↓$0.30 (-2.74%) | 10.07 | 10.96 | 12.51K |
| 2024-03-19 | 10.50 | 10.92 | ↑$0.42 (4.00%) | 10.12 | 10.92 | 23.62K |
| 2024-03-18 | 10.19 | 10.53 | ↑$0.34 (3.34%) | 10.00 | 10.60 | 37.40K |
| 2024-03-15 | 9.82 | 9.94 | ↑$0.12 (1.22%) | 9.67 | 10.00 | 66.27K |
| 2024-03-14 | 9.16 | 9.73 | ↑$0.57 (6.22%) | 9.00 | 9.75 | 29.32K |
| 2024-03-13 | 9.10 | 9.14 | ↑$0.04 (0.44%) | 9.10 | 9.32 | 5.30K |
| 2024-03-12 | 8.90 | 9.13 | ↑$0.23 (2.58%) | 8.87 | 9.14 | 18.55K |
Create an account or log in to view more rows.
$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
$GRIN come to papa