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, 2018		4.983	4.983	4.983	0	+0.17(+3.49%)
Aug 30, 2018	4.917	5.120	4.707	4.815	70,043	-0.75(-13.44%)
Aug 29, 2018	5.239	5.891	4.956	5.562	42,351	+0.18(+3.37%)
Aug 28, 2018	5.381	5.409	4.866	5.381	15,809	-0.06(-1.04%)
Aug 27, 2018	5.245	5.511	5.047	5.438	17,096	+0.06(+1.05%)
Aug 24, 2018	5.296	5.534	5.137	5.381	20,656	+0.17(+3.18%)
Aug 23, 2018	5.126	5.375	5.098	5.215	20,852	-0.08(-1.55%)
Aug 22, 2018	5.523	5.608	4.849	5.297	46,414	-0.23(-4.08%)
Aug 21, 2018	6.027	6.202	5.438	5.523	115,816	-1.05(-15.95%)
Aug 20, 2018	5.296	9.063	5.296	6.570	255,660	+1.53(+30.34%)
Aug 17, 2018	4.911	5.041	4.883	5.041	6,885	+0.11(+2.30%)
Aug 16, 2018	4.922	4.928	4.922	4.928	882	-0.06(-1.14%)
Aug 15, 2018	4.922	4.984	4.922	4.984	2,536	-0.08(-1.65%)
Aug 14, 2018	5.068	5.068	5.068	5.068	393	-0.18(-3.38%)
Aug 13, 2018	5.085	5.245	5.085	5.245	9,357	+0.15(+2.89%)
Aug 10, 2018	5.098	5.098	5.098	5.098	529	-0.34(-6.25%)
Aug 09, 2018	5.438	5.438	5.438	5.438	402	-0.01(-0.21%)
Aug 08, 2018		5.449	5.449	5.449	130	+0.00(+0.00%)
Aug 07, 2018	5.381	5.466	5.381	5.449	3,274	+0.62(+12.78%)
Aug 06, 2018	5.415	5.426	4.832	4.832	2,941	-0.69(-12.42%)
Aug 03, 2018	5.449	5.517	5.449	5.517	1,588	-0.03(-0.61%)
Aug 02, 2018	5.511	5.551	5.466	5.551	1,553	-0.07(-1.21%)
Aug 01, 2018	5.653	5.653	5.613	5.619	3,541	-0.19(-3.22%)
Jul 31, 2018	5.834	5.834	5.806	5.806	1,500	-0.06(-1.06%)
Jul 30, 2018	5.862	5.891	5.806	5.868	6,786	-0.31(-4.95%)
Jul 27, 2018	6.140	6.208	6.083	6.174	28,071	-0.17(-2.68%)
Jul 24, 2018		6.344	6.344	6.344	0	+0.23(+3.70%)
Jul 23, 2018	6.401	6.452	6.401	6.117	2,026	-0.06(-1.01%)
Jul 20, 2018	6.259	6.270	5.817	6.180	5,559	-0.30(-4.63%)
Jul 19, 2018	6.514	6.514	6.480	6.480	1,408	+0.06(+0.94%)
Jul 18, 2018	6.625	6.740	6.420	6.420	2,344	-0.38(-5.55%)
Jul 16, 2018		6.797	6.797	6.797	15	+0.36(+5.63%)
Jul 12, 2018		6.435	6.435	6.435	0	-1.50(-18.86%)
Jul 11, 2018	8.100	8.213	7.930	7.930	529	+0.17(+2.19%)
Jul 10, 2018	9.006	9.063	7.760	7.760	5,435	-1.30(-14.38%)
Jul 09, 2018	9.912	9.912	9.063	9.063	3,744	+0.01(+0.06%)
Jul 06, 2018	9.091	9.091	9.057	9.057	2,713	+0.22(+2.50%)
Jul 05, 2018	7.987	8.836	7.987	8.836	1,138	+0.87(+10.95%)
Jul 02, 2018		7.964	7.964	7.964	0	-2.12(-21.01%)
Jun 29, 2018	7.675	10.08	7.675	10.08	1,468	+1.93(+23.61%)
Jun 28, 2018	11.27	11.27	8.156	8.156	767	-3.12(-27.64%)
Jun 27, 2018	11.43	11.61	11.27	11.27	1,518	+3.63(+47.41%)
Jun 26, 2018	7.448	7.647	7.448	7.647	2,277	-1.13(-12.90%)
Jun 25, 2018	6.146	8.780	5.410	8.780	12,398	-0.85(-8.82%)

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