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 (%)
Apr 30, 2019	2.952	3.054	2.924	2.975	10,112	-0.07(-2.23%)
Apr 29, 2019	2.918	3.111	2.918	3.043	16,493	+0.12(+4.07%)
Apr 26, 2019	2.918	2.992	2.918	2.924	2,117	+0.01(+0.19%)
Apr 25, 2019	2.918	2.947	2.918	2.918	14,756	-0.01(-0.39%)
Apr 24, 2019	2.975	2.975	2.930	2.930	5,151	-0.19(-6.00%)
Apr 23, 2019	2.998	3.117	2.953	3.117	13,881	-0.01(-0.36%)
Apr 22, 2019	3.088	3.377	3.088	3.128	7,576	+0.10(+3.18%)
Apr 18, 2019	3.003	3.060	2.969	3.032	46,766	+0.05(+1.71%)
Apr 17, 2019	3.083	3.083	2.981	2.981	16,006	-0.11(-3.66%)
Apr 16, 2019	2.981	3.377	2.924	3.094	73,299	+0.22(+7.48%)
Apr 15, 2019	3.020	3.049	2.879	2.879	2,513	-0.17(-5.64%)
Apr 12, 2019	2.986	3.071	2.986	3.051	1,411	-0.02(-0.67%)
Apr 11, 2019	2.992	3.071	2.992	3.071	919	+0.10(+3.43%)
Apr 10, 2019	2.981	2.981	2.969	2.969	8,253	-0.02(-0.57%)
Apr 09, 2019	2.941	2.986	2.941	2.986	1,198	+0.04(+1.33%)
Apr 08, 2019	2.924	3.041	2.924	2.947	10,360	+0.07(+2.38%)
Apr 05, 2019		2.879	2.879	2.879	22	+0.00(+0.00%)
Apr 04, 2019	2.827	2.879	2.827	2.879	5,649	+0.07(+2.42%)
Apr 03, 2019	2.884	2.884	2.811	2.811	6,529	-0.14(-4.62%)
Apr 02, 2019	2.828	2.947	2.799	2.947	27,161	+0.04(+1.36%)
Apr 01, 2019	2.941	3.037	2.907	2.907	11,977	-0.05(-1.72%)
Mar 29, 2019	2.924	3.100	2.907	2.958	20,294	+0.06(+2.15%)
Mar 28, 2019	2.913	2.935	2.890	2.896	45,012	+0.12(+4.29%)
Mar 27, 2019	2.969	3.100	2.777	2.777	116,813	-0.18(-5.95%)
Mar 26, 2019	2.981	3.037	2.947	2.952	10,883	+0.00(+0.00%)
Mar 25, 2019	2.947	2.961	2.947	2.952	13,285	-0.06(-2.07%)
Mar 22, 2019	2.930	3.015	2.930	3.015	8,294	-0.02(-0.56%)
Mar 20, 2019		3.032	3.032	3.032	0	+0.06(+2.10%)
Mar 19, 2019	2.958	3.032	2.958	2.969	18,191	-0.08(-2.78%)
Mar 18, 2019	2.947	3.054	2.947	3.054	10,595	+0.07(+2.28%)
Mar 15, 2019	2.935	3.057	2.935	2.986	91,944	-0.01(-0.38%)
Mar 14, 2019	2.958	2.998	2.958	2.998	7,710	+0.02(+0.57%)
Mar 13, 2019	2.952	3.066	2.947	2.981	15,173	-0.16(-5.19%)
Mar 12, 2019	3.168	3.168	2.969	3.144	30,474	+0.05(+1.61%)
Mar 11, 2019	3.258	3.264	3.094	3.094	16,857	+0.01(+0.18%)
Mar 08, 2019	3.088	3.139	3.049	3.088	31,942	-0.04(-1.27%)
Mar 07, 2019	3.117	3.224	3.071	3.128	19,253	-0.02(-0.54%)
Mar 06, 2019	3.088	3.275	3.077	3.145	20,328	-0.14(-4.31%)
Mar 05, 2019	3.145	3.289	3.088	3.287	56,163	+0.08(+2.65%)
Mar 04, 2019	3.179	3.394	3.128	3.202	46,881	+0.00(+0.00%)
Mar 01, 2019	3.105	3.207	3.088	3.202	27,353	-0.08(-2.59%)
Feb 28, 2019	3.287	3.513	3.287	3.287	35,069	+0.19(+6.23%)
Feb 27, 2019	3.100	3.219	3.094	3.094	1,761	-0.05(-1.62%)
Feb 26, 2019	3.253	3.253	3.105	3.145	23,171	-0.05(-1.56%)
Feb 25, 2019	3.326	3.360	3.145	3.195	24,143	+0.02(+0.68%)
Feb 22, 2019	3.230	3.343	3.173	3.173	18,706	+0.00(+0.00%)
Feb 21, 2019	3.162	3.258	3.134	3.173	55,904	-0.25(-7.28%)
Feb 20, 2019	3.156	3.445	3.126	3.423	25,006	+0.17(+5.23%)
Feb 19, 2019	3.213	3.287	3.162	3.253	13,301	-0.29(-8.31%)
Feb 15, 2019	3.377	3.564	3.377	3.547	705	+0.03(+0.97%)
Feb 13, 2019		3.513	3.513	3.513	0	+0.14(+4.20%)
Feb 12, 2019	3.377	3.417	3.372	3.372	8,470	-0.08(-2.30%)
Feb 11, 2019	3.451	3.451	3.451	3.451	2,047	-0.01(-0.16%)
Feb 08, 2019	3.451	3.457	3.451	3.457	24,177	-0.01(-0.33%)
Feb 07, 2019	3.457	3.468	3.457	3.468	13,431	-0.01(-0.16%)
Feb 05, 2019		3.474	3.474	3.474	0	-0.21(-5.69%)
Feb 04, 2019	3.683	3.882	3.683	3.683	2,126	+0.06(+1.56%)

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