Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grindrod Shipping Holdings Ltd (NQ: GRIN )

13.96 +0.23 (+1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 4.526 4.701 4.503 4.701 88,803 +0.15(+3.36%)
Apr 29, 2021 4.633 4.724 4.503 4.548 119,340 -0.07(-1.47%)
Apr 28, 2021 4.458 4.633 4.449 4.616 84,248 +0.17(+3.82%)
Apr 27, 2021 4.503 4.531 4.436 4.446 20,094 -0.06(-1.26%)
Apr 26, 2021 4.452 4.514 4.316 4.503 104,413 +0.05(+1.02%)
Apr 23, 2021 4.305 4.492 4.305 4.458 47,314 +0.20(+4.65%)
Apr 22, 2021 4.605 4.605 4.259 4.259 61,466 -0.41(-8.85%)
Apr 21, 2021 4.152 4.673 4.118 4.673 154,733 +0.56(+13.64%)
Apr 20, 2021 4.259 4.259 4.050 4.112 42,120 -0.16(-3.84%)
Apr 19, 2021 4.095 4.333 4.078 4.276 184,520 +0.19(+4.57%)
Apr 16, 2021 4.078 4.107 4.022 4.090 34,603 +0.07(+1.69%)
Apr 15, 2021 4.067 4.067 3.959 4.022 32,327 +0.02(+0.50%)
Apr 14, 2021 3.920 4.022 3.823 4.002 53,029 +0.15(+3.90%)
Apr 13, 2021 3.869 3.993 3.801 3.852 73,069 -0.07(-1.73%)
Apr 12, 2021 3.857 3.920 3.836 3.920 4,487 +0.01(+0.29%)
Apr 09, 2021 3.886 3.988 3.852 3.908 25,422 +0.03(+0.73%)
Apr 08, 2021 3.971 4.042 3.840 3.880 57,160 +0.03(+0.74%)
Apr 07, 2021 4.095 4.129 3.806 3.852 201,126 -0.33(-7.86%)
Apr 06, 2021 4.033 4.225 4.033 4.180 127,050 +0.19(+4.68%)
Apr 05, 2021 3.965 4.022 3.890 3.993 17,725 +0.06(+1.59%)
Apr 01, 2021 4.005 4.005 3.852 3.931 97,630 -0.19(-4.54%)
Mar 31, 2021 3.857 4.248 3.806 4.118 201,795 +0.36(+9.65%)
Mar 30, 2021 3.971 3.971 3.755 3.755 12,008 -0.32(-7.79%)
Mar 29, 2021 4.146 4.146 4.067 4.073 25,484 +0.01(+0.14%)
Mar 26, 2021 4.248 4.248 3.993 4.067 30,013 +0.07(+1.84%)
Mar 25, 2021 3.920 4.192 3.767 3.993 42,297 +0.10(+2.62%)
Mar 24, 2021 3.993 4.010 3.891 3.891 47,000 -0.11(-2.68%)
Mar 23, 2021 4.135 4.163 3.852 3.998 49,292 -0.19(-4.61%)
Mar 22, 2021 4.175 4.292 4.135 4.192 8,767 +0.01(+0.14%)
Mar 19, 2021 4.067 4.305 4.010 4.186 52,434 -0.01(-0.14%)
Mar 18, 2021 4.175 4.418 4.073 4.192 113,618 +0.05(+1.09%)
Mar 17, 2021 4.095 4.248 4.067 4.146 33,821 +0.09(+2.28%)
Mar 16, 2021 4.248 4.248 3.965 4.054 32,389 -0.24(-5.59%)
Mar 15, 2021 4.078 4.293 3.965 4.293 66,053 +0.18(+4.26%)
Mar 12, 2021 3.886 4.248 3.815 4.118 113,520 +0.24(+6.29%)
Mar 11, 2021 3.846 3.891 3.710 3.874 40,642 +0.09(+2.40%)
Mar 10, 2021 3.682 3.795 3.670 3.784 49,784 +0.19(+5.20%)
Mar 09, 2021 3.602 3.795 3.534 3.597 28,817 +0.11(+3.08%)
Mar 08, 2021 3.568 3.670 3.489 3.489 22,170 -0.10(-2.69%)
Mar 05, 2021 3.648 3.736 3.223 3.585 87,567 -0.03(-0.78%)
Mar 04, 2021 3.721 3.867 3.399 3.614 35,267 -0.07(-1.85%)
Mar 03, 2021 3.823 3.908 3.642 3.682 55,107 -0.19(-4.83%)
Mar 02, 2021 3.682 3.948 3.614 3.869 128,325 +0.20(+5.40%)
Mar 01, 2021 3.710 3.710 3.512 3.670 24,902 +0.20(+5.88%)
Feb 26, 2021 3.523 3.588 3.331 3.466 23,833 -0.05(-1.29%)
Feb 25, 2021 3.665 3.897 3.512 3.512 187,985 -0.11(-3.13%)
Feb 24, 2021 3.534 3.631 3.348 3.625 38,240 +0.33(+10.15%)
Feb 23, 2021 3.497 3.497 3.127 3.291 48,178 -0.25(-7.19%)
Feb 22, 2021 3.563 3.563 3.444 3.546 54,378 +0.10(+2.79%)
Feb 19, 2021 3.314 3.602 3.314 3.450 111,401 +0.28(+8.94%)
Feb 18, 2021 3.229 3.393 3.087 3.166 59,109 -0.02(-0.71%)
Feb 17, 2021 3.251 3.382 3.115 3.189 93,365 -0.20(-6.01%)
Feb 16, 2021 3.348 3.670 3.240 3.393 343,665 -0.07(-1.96%)
Feb 12, 2021 2.826 3.818 2.826 3.461 367,042 +0.61(+21.51%)
Feb 11, 2021 2.826 2.883 2.809 2.848 55,548 +0.07(+2.42%)
Feb 10, 2021 2.996 2.996 2.775 2.781 46,599 -0.18(-5.94%)
Feb 09, 2021 2.928 3.002 2.702 2.957 50,829 -0.09(-2.97%)
Feb 08, 2021 2.889 3.240 2.809 3.047 133,773 +0.13(+4.36%)
Feb 05, 2021 2.832 2.979 2.736 2.920 39,723 +0.09(+3.10%)
Feb 04, 2021 2.866 2.877 2.753 2.832 14,709 -0.06(-1.96%)
Feb 03, 2021 2.838 2.937 2.764 2.889 26,211 +0.02(+0.78%)
Feb 02, 2021 2.804 2.898 2.718 2.866 14,604 +0.01(+0.21%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.