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 )

13.76 -0.03 (-0.22%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 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	3.234	3.823	3.144	3.172	21,891	-0.20(-5.88%)
Jan 30, 2020	3.393	3.506	3.370	3.370	5,045	-0.01(-0.34%)
Jan 29, 2020	3.382	3.382	3.382	3.382	376	-0.05(-1.32%)
Jan 28, 2020	3.455	3.455	3.427	3.427	1,765	+0.03(+0.83%)
Jan 27, 2020	3.483	3.512	3.229	3.399	26,570	-0.28(-7.69%)
Jan 24, 2020	3.608	3.682	3.608	3.682	2,471	+0.00(+0.00%)
Jan 23, 2020	3.682	3.733	3.580	3.682	15,248	-0.11(-2.98%)
Jan 22, 2020	3.676	3.795	3.676	3.795	5,711	-0.05(-1.33%)
Jan 21, 2020	3.750	3.846	3.710	3.846	16,122	-0.01(-0.15%)
Jan 17, 2020	3.727	3.908	3.727	3.852	35,839	-0.03(-0.78%)
Jan 16, 2020	3.795	3.882	3.710	3.882	6,853	+0.00(+0.05%)
Jan 13, 2020		3.880	3.880	3.880	0	-0.17(-4.19%)
Jan 10, 2020	4.135	4.135	4.050	4.050	12,887	-0.03(-0.69%)
Jan 09, 2020	4.073	4.078	4.073	4.078	971	+0.11(+2.86%)
Jan 08, 2020	3.823	3.971	3.823	3.965	7,697	+0.08(+2.19%)
Jan 07, 2020	3.823	3.897	3.823	3.880	5,472	-0.08(-2.14%)
Jan 06, 2020	3.965	4.027	3.965	3.965	3,227	-0.10(-2.51%)
Jan 03, 2020	3.869	4.067	3.823	4.067	9,357	+0.21(+5.50%)
Jan 02, 2020	3.716	3.992	3.716	3.855	1,433	+0.18(+4.87%)
Dec 31, 2019	3.682	3.789	3.676	3.676	1,765	-0.06(-1.67%)
Dec 26, 2019		3.738	3.738	3.738	0	+0.08(+2.33%)
Dec 24, 2019		3.795	3.795	3.653	540	-0.14(-3.73%)
Dec 23, 2019	3.846	3.846	3.682	3.795	12,603	+0.08(+2.29%)
Dec 20, 2019	3.682	3.710	3.682	3.710	882	+0.15(+4.16%)
Dec 19, 2019	3.607	3.607	3.483	3.562	2,438	-0.02(-0.50%)
Dec 18, 2019	3.461	3.580	3.461	3.580	5,697	-0.01(-0.16%)
Dec 17, 2019	3.631	3.716	3.512	3.585	11,475	-0.11(-2.91%)
Dec 16, 2019	3.944	3.944	3.682	3.693	4,900	+0.01(+0.31%)
Dec 13, 2019	3.625	3.693	3.614	3.682	7,591	+0.07(+2.04%)
Dec 12, 2019	3.682	3.710	3.529	3.608	14,167	-0.16(-4.21%)
Dec 11, 2019	3.778	3.835	3.724	3.767	8,982	-0.02(-0.60%)
Dec 10, 2019	3.931	3.931	3.789	3.789	39,115	-0.24(-6.04%)
Dec 09, 2019	3.857	4.070	3.857	4.033	8,703	+0.16(+4.25%)
Dec 06, 2019	3.882	3.882	3.857	3.869	529	-0.02(-0.44%)
Dec 05, 2019	3.754	3.897	3.754	3.886	16,538	-0.11(-2.70%)
Dec 04, 2019	4.018	4.018	3.965	3.993	9,348	+0.13(+3.24%)
Dec 03, 2019	3.886	3.886	3.682	3.868	13,135	-0.06(-1.61%)
Dec 02, 2019	3.806	3.946	3.801	3.931	22,774	-0.11(-2.84%)
Nov 29, 2019	3.846	4.056	3.846	4.046	18,714	+0.11(+2.78%)
Nov 27, 2019	3.811	3.988	3.811	3.937	12,534	+0.07(+1.91%)
Nov 26, 2019	3.886	3.972	3.812	3.863	28,291	-0.06(-1.45%)
Nov 25, 2019	3.852	3.971	3.823	3.920	49,692	-0.06(-1.42%)
Nov 22, 2019	3.971	3.993	3.954	3.976	22,598	-0.06(-1.48%)
Nov 21, 2019	4.050	4.105	4.036	4.036	13,108	+0.09(+2.38%)
Nov 20, 2019	3.874	4.078	3.874	3.942	22,702	-0.02(-0.43%)
Nov 19, 2019	3.908	3.959	3.903	3.959	10,497	+0.11(+2.90%)
Nov 18, 2019	3.965	3.965	3.844	3.848	9,485	-0.19(-4.69%)
Nov 15, 2019	4.022	4.127	4.005	4.037	30,719	+0.09(+2.26%)
Nov 14, 2019	3.852	3.984	3.824	3.948	30,256	+0.04(+1.01%)
Nov 13, 2019	3.965	4.022	3.908	3.908	36,185	-0.25(-5.99%)
Nov 12, 2019	3.857	4.163	3.761	4.158	30,094	+0.24(+5.99%)
Nov 11, 2019	3.928	3.965	3.903	3.922	13,991	-0.04(-1.07%)
Nov 08, 2019	3.823	4.050	3.755	3.965	51,022	+0.06(+1.60%)
Nov 07, 2019	4.016	4.084	3.880	3.903	24,585	-0.06(-1.57%)
Nov 06, 2019	4.177	4.177	3.965	3.965	10,802	-0.28(-6.67%)
Nov 05, 2019	3.937	4.248	3.891	4.248	38,423	+0.28(+6.99%)
Nov 04, 2019	4.248	4.248	3.948	3.971	62,070	-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