Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 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 (%)
Jan 31, 2020	3.236	3.825	3.145	3.173	21,883	-0.20(-5.88%)
Jan 30, 2020	3.394	3.508	3.372	3.372	5,043	-0.01(-0.33%)
Jan 29, 2020	3.383	3.383	3.383	3.383	375	-0.05(-1.32%)
Jan 28, 2020	3.457	3.457	3.428	3.428	1,764	+0.03(+0.83%)
Jan 27, 2020	3.485	3.513	3.230	3.400	26,559	-0.28(-7.69%)
Jan 24, 2020	3.610	3.683	3.610	3.683	2,470	+0.00(+0.00%)
Jan 23, 2020	3.683	3.734	3.581	3.683	15,242	-0.11(-2.99%)
Jan 22, 2020	3.678	3.797	3.678	3.797	5,709	-0.05(-1.33%)
Jan 21, 2020	3.751	3.848	3.712	3.848	16,115	-0.01(-0.15%)
Jan 17, 2020	3.729	3.909	3.729	3.853	35,824	-0.03(-0.78%)
Jan 16, 2020	3.797	3.883	3.712	3.883	6,850	+0.00(+0.05%)
Jan 13, 2020		3.882	3.882	3.882	0	-0.17(-4.19%)
Jan 10, 2020	4.137	4.137	4.052	4.052	12,882	-0.03(-0.69%)
Jan 09, 2020	4.074	4.080	4.074	4.080	970	+0.11(+2.86%)
Jan 08, 2020	3.825	3.972	3.825	3.967	7,694	+0.08(+2.19%)
Jan 07, 2020	3.825	3.899	3.825	3.882	5,470	-0.08(-2.14%)
Jan 06, 2020	3.967	4.029	3.967	3.967	3,225	-0.10(-2.51%)
Jan 03, 2020	3.870	4.069	3.825	4.068	9,353	+0.21(+5.50%)
Jan 02, 2020	3.717	3.994	3.717	3.857	1,432	+0.18(+4.87%)
Dec 31, 2019	3.683	3.791	3.678	3.678	1,764	-0.06(-1.67%)
Dec 26, 2019		3.740	3.740	3.740	0	+0.08(+2.33%)
Dec 24, 2019		3.797	3.797	3.655	540	-0.14(-3.73%)
Dec 23, 2019	3.848	3.848	3.683	3.797	12,598	+0.08(+2.29%)
Dec 20, 2019	3.683	3.712	3.683	3.712	882	+0.15(+4.16%)
Dec 19, 2019	3.609	3.609	3.485	3.563	2,437	-0.02(-0.50%)
Dec 18, 2019	3.462	3.581	3.462	3.581	5,694	-0.01(-0.16%)
Dec 17, 2019	3.632	3.717	3.513	3.587	11,470	-0.11(-2.91%)
Dec 16, 2019	3.945	3.945	3.683	3.695	4,898	+0.01(+0.31%)
Dec 13, 2019	3.627	3.695	3.615	3.683	7,588	+0.07(+2.04%)
Dec 12, 2019	3.683	3.712	3.530	3.610	14,162	-0.16(-4.21%)
Dec 11, 2019	3.780	3.836	3.725	3.768	8,979	-0.02(-0.60%)
Dec 10, 2019	3.933	3.933	3.791	3.791	39,100	-0.24(-6.04%)
Dec 09, 2019	3.859	4.071	3.859	4.035	8,700	+0.16(+4.25%)
Dec 06, 2019	3.884	3.884	3.859	3.870	529	-0.02(-0.44%)
Dec 05, 2019	3.755	3.899	3.755	3.887	16,532	-0.11(-2.69%)
Dec 04, 2019	4.019	4.019	3.967	3.995	9,344	+0.13(+3.24%)
Dec 03, 2019	3.887	3.887	3.683	3.869	13,129	-0.06(-1.61%)
Dec 02, 2019	3.808	3.948	3.802	3.933	22,765	-0.11(-2.84%)
Nov 29, 2019	3.848	4.057	3.848	4.048	18,706	+0.11(+2.78%)
Nov 27, 2019	3.813	3.989	3.813	3.938	12,529	+0.07(+1.91%)
Nov 26, 2019	3.887	3.974	3.814	3.865	28,280	-0.06(-1.44%)
Nov 25, 2019	3.853	3.972	3.825	3.921	49,672	-0.06(-1.42%)
Nov 22, 2019	3.972	3.995	3.955	3.978	22,589	-0.06(-1.48%)
Nov 21, 2019	4.052	4.106	4.038	4.038	13,103	+0.09(+2.38%)
Nov 20, 2019	3.876	4.080	3.876	3.944	22,693	-0.02(-0.43%)
Nov 19, 2019	3.910	3.961	3.904	3.961	10,493	+0.11(+2.90%)
Nov 18, 2019	3.967	3.967	3.845	3.849	9,482	-0.19(-4.69%)
Nov 15, 2019	4.023	4.129	4.006	4.039	30,706	+0.09(+2.26%)
Nov 14, 2019	3.853	3.986	3.825	3.950	30,244	+0.04(+1.01%)
Nov 13, 2019	3.967	4.023	3.910	3.910	36,170	-0.25(-5.99%)
Nov 12, 2019	3.859	4.165	3.763	4.159	30,082	+0.24(+5.99%)
Nov 11, 2019	3.930	3.966	3.904	3.924	13,985	-0.04(-1.07%)
Nov 08, 2019	3.825	4.052	3.757	3.967	51,001	+0.06(+1.60%)
Nov 07, 2019	4.018	4.086	3.882	3.904	24,576	-0.06(-1.57%)
Nov 06, 2019	4.178	4.178	3.967	3.967	10,798	-0.28(-6.67%)
Nov 05, 2019	3.938	4.250	3.893	4.250	38,408	+0.28(+6.99%)
Nov 04, 2019	4.250	4.250	3.950	3.972	62,045	-0.54(-12.05%)

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 San Rafael

Find A Business

or Browse Listings

Grindrod Shipping Holdings Ltd (NQ: GRIN )

Historical Prices