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 (%)
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%)
Jun 15, 2023	9.240	9.639	9.240	9.600	53,558	+0.36(+3.90%)
Jun 14, 2023	8.900	9.400	8.900	9.240	24,543	+0.33(+3.70%)
Jun 13, 2023	8.860	9.020	8.710	8.910	63,397	+0.21(+2.41%)
Jun 12, 2023	8.710	8.940	8.700	8.700	24,027	-0.01(-0.11%)
Jun 09, 2023	9.000	9.000	8.700	8.710	18,886	-0.10(-1.14%)
Jun 08, 2023	9.300	9.300	8.700	8.810	23,622	-0.49(-5.27%)
Jun 07, 2023	8.652	9.300	8.423	9.300	34,826	+0.89(+10.55%)
Jun 06, 2023	8.293	8.627	8.213	8.413	27,977	+0.03(+0.36%)
Jun 05, 2023	8.253	8.891	8.109	8.383	51,632	+0.17(+2.06%)
Jun 02, 2023	7.775	8.722	7.446	8.213	94,397	+0.66(+8.71%)
Jun 01, 2023	7.227	7.615	7.087	7.556	35,174	+0.47(+6.61%)
May 31, 2023	6.997	7.426	6.997	7.087	17,951	-0.12(-1.66%)
May 30, 2023	7.476	7.496	6.778	7.207	56,451	-0.33(-4.37%)
May 26, 2023	7.197	7.845	7.057	7.536	67,156	+0.37(+5.22%)
May 25, 2023	8.044	8.164	7.087	7.162	71,397	-0.88(-10.97%)
May 24, 2023	8.941	8.971	7.974	8.044	90,656	-0.81(-9.12%)
May 23, 2023	8.951	9.170	8.802	8.851	31,336	+0.03(+0.34%)
May 22, 2023	8.991	9.280	8.752	8.822	46,849	-0.29(-3.17%)
May 19, 2023	9.469	9.958	9.111	9.111	27,286	-0.37(-3.89%)
May 18, 2023	9.968	10.08	9.155	9.479	48,395	-0.49(-4.95%)
May 17, 2023	10.07	10.21	9.828	9.973	45,650	-0.18(-1.82%)
May 16, 2023	10.87	10.87	9.968	10.16	21,814	-0.65(-6.00%)
May 15, 2023	10.75	10.90	10.32	10.81	41,293	+0.00(+0.00%)
May 12, 2023	10.55	11.03	10.44	10.81	74,666	+0.40(+3.83%)
May 11, 2023	10.58	10.65	10.27	10.41	11,412	-0.11(-1.04%)
May 10, 2023	10.91	10.91	10.31	10.52	24,931	-0.30(-2.76%)
May 09, 2023	10.59	10.85	10.36	10.82	25,623	+0.20(+1.88%)
May 08, 2023	10.56	11.31	10.56	10.62	30,661	+0.08(+0.76%)
May 05, 2023	10.33	10.99	10.33	10.54	27,418	+0.29(+2.82%)
May 04, 2023	10.48	10.80	10.12	10.25	18,932	-0.29(-2.74%)
May 03, 2023	10.97	11.18	10.47	10.54	51,668	-0.77(-6.79%)
May 02, 2023	11.49	11.49	10.96	11.30	22,456	-0.16(-1.39%)
May 01, 2023	11.83	12.07	11.39	11.46	26,070	-0.37(-3.12%)
Apr 28, 2023	11.75	12.00	11.67	11.83	13,925	+0.08(+0.68%)
Apr 27, 2023	11.65	11.76	11.42	11.75	7,550	+0.12(+1.03%)
Apr 26, 2023	11.34	11.66	11.34	11.63	12,493	+0.30(+2.64%)
Apr 25, 2023	11.53	11.55	11.18	11.33	18,309	-0.19(-1.64%)
Apr 24, 2023	11.21	11.59	11.06	11.52	20,891	+0.21(+1.85%)
Apr 21, 2023	11.71	11.85	11.07	11.31	56,394	-0.06(-0.53%)
Apr 20, 2023	12.32	12.32	11.27	11.37	59,445	-1.04(-8.35%)
Apr 19, 2023	11.46	12.74	11.07	12.41	232,155	+1.59(+14.75%)
Apr 18, 2023	10.06	10.99	10.06	10.82	105,158	+0.79(+7.85%)
Apr 17, 2023	10.35	10.62	9.998	10.03	49,719	-0.39(-3.73%)
Apr 14, 2023	10.35	10.61	10.27	10.42	69,139	+0.21(+2.05%)
Apr 13, 2023	10.36	10.59	10.07	10.21	48,441	-0.14(-1.35%)
Apr 12, 2023	10.11	10.65	10.10	10.35	90,091	+0.11(+1.07%)
Apr 11, 2023	10.13	10.52	10.01	10.24	30,335	+0.19(+1.89%)
Apr 10, 2023	9.629	10.15	9.629	10.05	52,462	+0.25(+2.54%)
Apr 06, 2023	9.868	9.938	9.689	9.798	49,017	-0.09(-0.91%)
Apr 05, 2023	10.15	10.27	9.818	9.888	111,729	-0.35(-3.41%)
Apr 04, 2023	10.70	10.80	10.14	10.24	57,322	-0.41(-3.84%)

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