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 30, 2019	2.911	3.059	2.872	2.962	19,949	+0.10(+3.56%)
Aug 29, 2019	2.702	2.940	2.702	2.860	25,701	-0.05(-1.56%)
Aug 28, 2019	2.860	2.923	2.838	2.906	26,252	+0.01(+0.39%)
Aug 27, 2019	2.894	2.894	2.894	2.894	418	-0.11(-3.58%)
Aug 26, 2019	2.957	3.002	2.855	3.002	3,100	-0.11(-3.64%)
Aug 23, 2019	3.042	3.115	2.917	3.115	2,471	-0.17(-5.17%)
Aug 21, 2019		3.285	3.285	3.285	0	+0.00(+0.00%)
Aug 20, 2019	3.319	3.399	3.285	3.285	14,994	-0.11(-3.33%)
Aug 19, 2019	2.883	3.483	2.838	3.399	94,331	+0.46(+15.61%)
Aug 16, 2019	2.968	2.968	2.833	2.940	2,824	+0.11(+3.80%)
Aug 15, 2019	2.838	2.923	2.736	2.832	3,961	-0.31(-9.75%)
Aug 14, 2019	3.132	3.138	2.934	3.138	6,260	-0.14(-4.15%)
Aug 12, 2019		3.274	3.274	3.274	0	+0.06(+1.83%)
Aug 09, 2019		3.215	3.215	3.215	88	+0.00(+0.00%)
Aug 08, 2019	3.059	3.215	3.059	3.215	12,676	+0.13(+4.14%)
Aug 07, 2019	3.087	3.093	3.087	3.087	2,123	-0.03(-0.91%)
Aug 06, 2019	3.025	3.116	3.025	3.115	3,536	+0.00(+0.00%)
Aug 05, 2019	3.059	3.138	3.002	3.115	2,704	-0.11(-3.51%)
Aug 02, 2019	3.591	3.591	3.154	3.229	10,945	-0.18(-5.28%)
Aug 01, 2019		3.409	3.409	3.409	26	+0.00(+0.00%)
Jul 31, 2019	3.512	3.512	3.409	3.409	489	-0.18(-4.93%)
Jul 30, 2019	3.551	3.768	3.490	3.585	5,416	+0.02(+0.64%)
Jul 29, 2019	3.342	3.642	3.342	3.563	123,630	+0.03(+0.96%)
Jul 26, 2019	3.506	3.540	3.506	3.529	30,542	+0.05(+1.47%)
Jul 25, 2019	3.421	3.494	3.421	3.478	8,131	+0.01(+0.16%)
Jul 24, 2019	3.450	3.483	3.399	3.472	16,380	+0.02(+0.66%)
Jul 23, 2019	3.682	3.767	3.399	3.450	75,805	-0.21(-5.67%)
Jul 22, 2019	3.619	3.665	3.458	3.657	31,277	+0.08(+2.20%)
Jul 19, 2019	3.682	3.682	3.568	3.578	18,184	+0.06(+1.72%)
Jul 18, 2019	3.393	3.526	3.393	3.517	69,854	+0.25(+7.51%)
Jul 17, 2019	3.512	3.557	3.187	3.272	31,637	-0.21(-6.08%)
Jul 16, 2019	3.591	3.682	3.483	3.483	32,126	+0.00(+0.00%)
Jul 15, 2019	3.450	3.623	3.450	3.483	31,903	+0.05(+1.48%)
Jul 12, 2019	3.115	3.433	3.115	3.433	50,492	+0.32(+10.18%)
Jul 11, 2019	3.059	3.115	3.059	3.115	29,349	+0.06(+1.85%)
Jul 10, 2019	2.934	3.059	2.927	3.059	18,675	+0.06(+1.89%)
Jul 09, 2019	2.934	3.019	2.900	3.002	32,339	+0.01(+0.19%)
Jul 08, 2019	2.826	3.059	2.826	2.996	34,393	+0.22(+7.74%)
Jul 05, 2019	2.809	2.809	2.781	2.781	2,118	-0.02(-0.61%)
Jul 03, 2019	2.804	2.804	2.753	2.798	5,296	-0.01(-0.20%)
Jul 02, 2019	2.747	2.804	2.747	2.804	4,095	+0.07(+2.70%)
Jul 01, 2019	2.730	2.739	2.724	2.730	4,969	+0.01(+0.21%)
Jun 28, 2019	2.751	2.751	2.679	2.724	706	+0.02(+0.84%)
Jun 27, 2019	2.662	2.775	2.662	2.702	26,625	-0.02(-0.63%)
Jun 26, 2019	2.662	2.719	2.645	2.719	13,721	+0.06(+2.13%)
Jun 25, 2019	2.662	2.772	2.662	2.662	19,127	+0.00(+0.00%)
Jun 24, 2019	2.775	2.775	2.662	2.662	1,520	+0.00(+0.00%)
Jun 21, 2019	2.741	2.741	2.662	2.662	1,235	-0.08(-2.95%)
Jun 20, 2019	2.815	2.815	2.743	2.743	2,807	+0.01(+0.31%)
Jun 19, 2019	2.775	2.819	2.734	2.734	782	+0.07(+2.50%)
Jun 18, 2019	2.668	2.679	2.668	2.668	2,383	-0.04(-1.46%)
Jun 14, 2019		2.707	2.707	2.707	0	+0.00(+0.00%)
Jun 13, 2019	2.691	2.707	2.651	2.707	29,396	-0.12(-4.40%)
Jun 12, 2019	2.691	2.832	2.691	2.832	2,055	+0.14(+5.26%)
Jun 11, 2019	2.696	2.707	2.691	2.691	6,957	-0.08(-3.06%)
Jun 10, 2019	2.691	2.775	2.691	2.775	9,565	+0.07(+2.51%)
Jun 07, 2019	2.707	2.707	2.707	2.707	176	-0.07(-2.45%)
Jun 05, 2019		2.775	2.775	2.775	0	+0.00(+0.00%)
Jun 04, 2019	2.775	2.787	2.775	2.775	5,077	+0.08(+3.16%)

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