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 )

13.70 -0.05 (-0.36%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	3.285	3.512	3.285	3.285	35,083	+0.19(+6.23%)
Feb 27, 2019	3.098	3.217	3.093	3.093	1,761	-0.05(-1.62%)
Feb 26, 2019	3.251	3.251	3.103	3.144	23,180	-0.05(-1.56%)
Feb 25, 2019	3.325	3.359	3.144	3.194	24,153	+0.02(+0.68%)
Feb 22, 2019	3.229	3.342	3.172	3.172	18,714	+0.00(+0.00%)
Feb 21, 2019	3.161	3.257	3.132	3.172	55,926	-0.25(-7.28%)
Feb 20, 2019	3.155	3.444	3.125	3.421	25,016	+0.17(+5.23%)
Feb 19, 2019	3.212	3.285	3.161	3.251	13,306	-0.29(-8.31%)
Feb 15, 2019	3.376	3.563	3.376	3.546	706	+0.03(+0.97%)
Feb 13, 2019		3.512	3.512	3.512	0	+0.14(+4.20%)
Feb 12, 2019	3.376	3.416	3.370	3.370	8,474	-0.08(-2.30%)
Feb 11, 2019	3.450	3.450	3.450	3.450	2,047	-0.01(-0.16%)
Feb 08, 2019	3.450	3.455	3.450	3.455	24,186	-0.01(-0.33%)
Feb 07, 2019	3.455	3.466	3.455	3.466	13,437	-0.01(-0.16%)
Feb 05, 2019		3.472	3.472	3.472	0	-0.21(-5.69%)
Feb 04, 2019	3.682	3.880	3.682	3.682	2,127	+0.06(+1.56%)
Feb 01, 2019	3.631	3.631	3.625	3.625	1,059	-0.06(-1.54%)
Jan 31, 2019	3.770	3.770	3.625	3.682	5,681	+0.01(+0.31%)
Jan 30, 2019	3.517	3.795	3.517	3.670	3,070	+0.10(+2.86%)
Jan 29, 2019	3.823	3.823	3.568	3.568	1,989	-0.30(-7.74%)
Jan 28, 2019	3.891	3.937	3.682	3.868	35,035	+0.47(+13.81%)
Jan 25, 2019	4.005	4.005	3.399	3.399	2,471	-0.48(-12.41%)
Jan 24, 2019	3.880	3.880	3.880	3.880	312	-0.01(-0.29%)
Jan 23, 2019	3.874	3.965	3.874	3.891	3,977	+0.21(+5.69%)
Jan 22, 2019	3.682	3.682	3.682	3.682	2,141	+0.00(+0.00%)
Jan 17, 2019		3.682	3.682	3.682	0	-0.15(-3.84%)
Jan 16, 2019	3.632	3.840	3.602	3.829	5,995	+0.11(+2.89%)
Jan 15, 2019		3.721	3.721	3.721	3	+0.00(+0.00%)
Jan 14, 2019	3.665	3.852	3.665	3.721	3,726	+0.10(+2.66%)
Jan 11, 2019		3.625	3.625	3.625	86	+0.00(+0.00%)
Jan 10, 2019	3.455	3.653	3.404	3.625	12,241	+0.23(+6.67%)
Jan 09, 2019	3.404	3.495	3.399	3.399	10,105	-0.30(-8.12%)
Jan 08, 2019	3.568	3.699	3.568	3.699	1,973	+0.13(+3.65%)
Jan 07, 2019	3.568	3.568	3.568	3.568	3,283	+0.15(+4.48%)
Jan 04, 2019	3.438	3.438	3.416	3.416	882	+0.02(+0.50%)
Jan 03, 2019	3.172	3.483	3.087	3.399	6,782	-0.06(-1.64%)
Jan 02, 2019	3.172	3.500	3.172	3.455	2,203	-0.08(-2.24%)
Dec 31, 2018	3.721	3.721	3.523	3.534	12,181	+0.02(+0.65%)
Dec 28, 2018	3.512	3.517	3.512	3.512	18,714	+0.11(+3.33%)
Dec 27, 2018	3.042	3.527	3.042	3.399	8,135	-0.45(-11.76%)
Dec 26, 2018	3.942	4.056	3.852	3.852	2,851	+0.44(+12.96%)
Dec 24, 2018	3.166	3.410	3.166	3.410	4,766	+0.35(+11.28%)
Dec 21, 2018	3.308	3.399	3.064	3.064	20,479	-0.33(-9.83%)
Dec 20, 2018	3.285	3.557	3.200	3.399	18,323	+0.28(+9.09%)
Dec 19, 2018	3.234	3.234	3.080	3.115	2,280	-0.23(-6.78%)
Dec 18, 2018	3.098	3.387	3.013	3.342	35,749	+0.15(+4.80%)
Dec 17, 2018	3.387	3.387	3.115	3.189	12,192	-0.14(-4.09%)
Dec 14, 2018	3.121	3.325	3.115	3.325	3,001	+0.03(+0.84%)
Dec 13, 2018	3.056	3.314	3.056	3.297	21,718	+0.26(+8.40%)
Dec 12, 2018	3.200	3.274	3.013	3.042	25,459	-0.16(-4.96%)
Dec 11, 2018	3.387	3.453	3.200	3.200	23,703	-0.20(-5.83%)
Dec 10, 2018	3.433	3.512	3.297	3.399	128,909	-0.06(-1.64%)
Dec 07, 2018	3.455	3.965	3.399	3.455	22,244	+0.07(+2.01%)
Dec 06, 2018	3.585	3.585	3.256	3.387	30,129	-0.26(-7.14%)
Dec 04, 2018	3.631	3.823	3.631	3.648	14,123	-0.07(-1.98%)

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