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 )

13.79 -0.05 (-0.36%)

Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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, 2020	2.419	2.436	2.351	2.433	22,244	-0.00(-0.12%)
Feb 27, 2020	2.549	2.549	2.334	2.436	18,104	-0.20(-7.53%)
Feb 26, 2020	2.662	2.685	2.549	2.634	32,859	-0.06(-2.11%)
Feb 25, 2020	2.662	2.713	2.662	2.691	13,894	-0.06(-2.06%)
Feb 24, 2020	2.719	2.790	2.676	2.747	11,602	-0.03(-1.02%)
Feb 21, 2020	2.736	2.775	2.691	2.775	15,006	+0.08(+3.16%)
Feb 20, 2020	2.719	2.719	2.691	2.691	1,594	-0.03(-1.04%)
Feb 19, 2020	2.832	2.832	2.713	2.719	8,601	-0.10(-3.42%)
Feb 18, 2020	2.707	2.821	2.702	2.815	10,287	-0.06(-1.97%)
Feb 14, 2020	2.968	2.968	2.832	2.872	17,301	-0.13(-4.34%)
Feb 13, 2020	2.968	3.008	2.968	3.002	15,836	+0.00(+0.00%)
Feb 12, 2020	2.991	3.008	2.945	3.002	22,093	+0.06(+1.92%)
Feb 11, 2020	2.940	2.974	2.911	2.945	12,008	+0.00(+0.00%)
Feb 10, 2020	2.945	2.945	2.945	2.945	1,942	-0.01(-0.19%)
Feb 07, 2020	2.991	3.030	2.945	2.951	18,890	-0.05(-1.70%)
Feb 06, 2020	2.962	3.172	2.945	3.002	44,491	+0.00(+0.00%)
Feb 05, 2020	2.945	3.059	2.928	3.002	20,177	+0.04(+1.34%)
Feb 04, 2020	2.951	3.144	2.945	2.962	6,839	-0.32(-9.67%)
Feb 03, 2020	3.115	3.280	3.081	3.280	6,788	+0.11(+3.39%)
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%)

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