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 )

13.84 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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	2.420	2.437	2.352	2.434	22,236	-0.00(-0.12%)
Feb 27, 2020	2.550	2.550	2.335	2.437	18,097	-0.20(-7.53%)
Feb 26, 2020	2.663	2.686	2.550	2.635	32,845	-0.06(-2.11%)
Feb 25, 2020	2.663	2.714	2.663	2.692	13,888	-0.06(-2.06%)
Feb 24, 2020	2.720	2.791	2.677	2.748	11,598	-0.03(-1.02%)
Feb 21, 2020	2.737	2.777	2.692	2.777	15,000	+0.08(+3.16%)
Feb 20, 2020	2.720	2.720	2.692	2.692	1,593	-0.03(-1.04%)
Feb 19, 2020	2.833	2.833	2.714	2.720	8,597	-0.10(-3.42%)
Feb 18, 2020	2.709	2.822	2.703	2.816	10,283	-0.06(-1.97%)
Feb 14, 2020	2.969	2.969	2.833	2.873	17,294	-0.13(-4.34%)
Feb 13, 2020	2.969	3.009	2.969	3.003	15,829	+0.00(+0.00%)
Feb 12, 2020	2.992	3.009	2.947	3.003	22,084	+0.06(+1.92%)
Feb 11, 2020	2.941	2.975	2.913	2.947	12,003	+0.00(+0.00%)
Feb 10, 2020	2.947	2.947	2.947	2.947	1,941	-0.01(-0.19%)
Feb 07, 2020	2.992	3.032	2.947	2.952	18,883	-0.05(-1.70%)
Feb 06, 2020	2.964	3.173	2.947	3.003	44,473	+0.00(+0.00%)
Feb 05, 2020	2.947	3.060	2.930	3.003	20,169	+0.04(+1.34%)
Feb 04, 2020	2.952	3.145	2.947	2.964	6,836	-0.32(-9.67%)
Feb 03, 2020	3.117	3.281	3.083	3.281	6,785	+0.11(+3.39%)
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%)

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