Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Grindrod Shipping Holdings Ltd (NQ: GRIN )

13.75 +0.02 (+0.15%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	8.080	8.410	7.910	8.040	43,462	+0.02(+0.25%)
Aug 30, 2023	8.000	8.150	7.500	8.020	32,207	+0.02(+0.25%)
Aug 29, 2023	8.020	8.300	7.880	8.000	108,256	-0.01(-0.12%)
Aug 28, 2023	8.300	8.300	7.970	8.010	4,036	-0.18(-2.20%)
Aug 25, 2023	8.010	8.230	7.910	8.190	7,536	+0.10(+1.24%)
Aug 24, 2023	8.730	8.730	7.910	8.090	31,509	-0.64(-7.33%)
Aug 23, 2023	8.590	9.000	8.453	8.730	71,326	+0.06(+0.69%)
Aug 22, 2023	8.680	8.680	8.380	8.670	13,437	+0.07(+0.81%)
Aug 21, 2023	8.400	8.620	8.310	8.600	16,828	+0.11(+1.30%)
Aug 18, 2023	8.300	8.600	8.260	8.490	11,807	+0.05(+0.59%)
Aug 17, 2023	8.430	8.499	8.240	8.440	8,938	+0.01(+0.12%)
Aug 16, 2023	8.310	8.450	8.211	8.430	11,899	+0.01(+0.12%)
Aug 15, 2023	8.440	8.440	8.200	8.420	10,185	+0.01(+0.12%)
Aug 14, 2023	8.500	8.595	8.120	8.410	20,767	-0.11(-1.29%)
Aug 11, 2023	8.500	8.590	8.280	8.520	13,039	-0.08(-0.93%)
Aug 10, 2023	8.560	8.880	8.340	8.600	15,972	+0.00(+0.00%)
Aug 09, 2023	8.440	8.810	8.400	8.600	39,817	+0.25(+2.99%)
Aug 08, 2023	8.280	8.510	8.090	8.350	13,581	+0.02(+0.24%)
Aug 07, 2023	8.540	8.610	8.080	8.330	28,539	-0.26(-3.03%)
Aug 04, 2023	8.570	8.680	8.450	8.590	8,167	+0.07(+0.82%)
Aug 03, 2023	8.590	8.750	8.330	8.520	22,142	-0.03(-0.29%)
Aug 02, 2023	8.600	8.720	8.380	8.545	28,758	-0.06(-0.75%)
Aug 01, 2023	8.950	9.000	8.440	8.610	29,118	-0.39(-4.33%)
Jul 31, 2023	9.000	9.000	8.800	9.000	30,197	+0.12(+1.35%)
Jul 28, 2023	9.000	9.110	8.750	8.880	53,162	-0.12(-1.33%)
Jul 27, 2023	8.960	9.260	8.690	9.000	43,006	+0.03(+0.33%)
Jul 26, 2023	8.700	9.123	8.600	8.970	63,956	+0.22(+2.51%)
Jul 25, 2023	8.610	8.852	8.600	8.750	33,736	+0.15(+1.74%)
Jul 24, 2023	8.700	8.775	8.540	8.600	15,469	-0.10(-1.15%)
Jul 21, 2023	8.770	8.914	8.350	8.700	15,497	-0.09(-1.02%)
Jul 20, 2023	8.680	8.930	8.680	8.790	31,994	+0.15(+1.74%)
Jul 19, 2023	8.450	8.716	8.450	8.640	12,081	+0.14(+1.65%)
Jul 18, 2023	8.380	8.730	8.310	8.500	70,571	+0.05(+0.59%)
Jul 17, 2023	8.690	8.710	8.350	8.450	36,351	-0.12(-1.40%)
Jul 14, 2023	8.710	8.710	8.290	8.570	18,745	-0.03(-0.35%)
Jul 13, 2023	8.250	8.630	8.250	8.600	20,733	+0.30(+3.61%)
Jul 12, 2023	8.510	8.550	8.060	8.300	31,904	+0.08(+0.97%)
Jul 11, 2023	7.900	8.450	7.900	8.220	141,704	+0.31(+3.92%)
Jul 10, 2023	8.070	8.250	7.910	7.910	14,442	-0.02(-0.25%)
Jul 07, 2023	8.110	8.296	7.800	7.930	35,135	-0.18(-2.22%)
Jul 06, 2023	8.200	8.200	7.700	8.110	39,840	-0.10(-1.22%)
Jul 05, 2023	8.300	8.390	7.770	8.210	44,746	-0.13(-1.56%)
Jul 03, 2023	8.400	8.587	8.000	8.340	25,765	-0.13(-1.59%)
Jun 30, 2023	9.000	9.000	8.400	8.475	30,920	-0.53(-5.83%)
Jun 29, 2023	8.930	9.170	8.800	9.000	33,793	+0.29(+3.33%)
Jun 28, 2023	9.370	9.370	8.690	8.710	21,804	-0.55(-5.94%)
Jun 27, 2023	8.970	9.870	8.931	9.260	33,312	+0.21(+2.32%)
Jun 26, 2023	9.180	9.690	8.770	9.050	9,677	-0.13(-1.42%)
Jun 23, 2023	9.000	9.395	8.990	9.180	13,175	+0.03(+0.33%)
Jun 22, 2023	9.940	9.940	8.855	9.150	37,924	-0.64(-6.54%)
Jun 21, 2023	9.860	10.61	9.598	9.790	71,186	-0.05(-0.51%)
Jun 20, 2023	8.610	9.860	8.610	9.840	36,330	+1.31(+15.36%)
Jun 16, 2023	9.600	9.670	8.520	8.530	81,646	-1.07(-11.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Grindrod Shipping Holdings Ltd (NQ: GRIN )

Historical Prices