Skip to main content
logo
Grindrod Limited (JSE:GND)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,669.00
+1.00 (0.04%)
Jul 30, 2026, 5:00 PM SAST

Grindrod Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 20262,680.002,680.002,650.002,650.00--0.67%22
Jul 29, 20262,670.002,680.002,646.002,668.002,668.000.19%418,534
Jul 28, 20262,684.002,684.002,650.002,663.002,663.00-0.56%289,074
Jul 27, 20262,697.002,698.002,664.002,678.002,678.000.30%209,623
Jul 24, 20262,663.002,687.002,650.002,670.002,670.000.26%271,081
Jul 23, 20262,678.002,678.002,646.002,663.002,663.00-0.82%1,184,563
Jul 22, 20262,678.002,719.002,674.002,685.002,685.000.26%710,641
Jul 21, 20262,675.002,713.002,657.002,678.002,678.00-2,550,669
Jul 20, 20262,744.002,744.002,673.002,678.002,678.00-2.33%3,841,041
Jul 17, 20262,734.002,747.002,722.002,742.002,742.00-0.40%341,697
Jul 16, 20262,674.002,835.002,670.002,753.002,753.002.99%868,400
Jul 15, 20262,703.002,707.002,651.002,673.002,673.00-1.11%868,777
Jul 14, 20262,690.002,705.002,661.002,703.002,703.000.48%1,650,550
Jul 13, 20262,670.002,690.002,658.002,690.002,690.000.75%413,553
Jul 10, 20262,631.002,684.002,631.002,670.002,670.00-0.04%615,900
Jul 9, 20262,676.002,676.002,631.002,671.002,671.00-0.26%906,331
Jul 8, 20262,573.002,678.002,550.002,678.002,678.003.16%1,637,410
Jul 7, 20262,600.002,631.002,579.002,596.002,596.00-0.46%402,061
Jul 6, 20262,671.002,671.002,557.002,608.002,608.00-1.58%1,153,273
Jul 3, 20262,650.002,678.002,650.002,650.002,650.000.30%1,086,689
Jul 2, 20262,590.002,671.002,590.002,642.002,642.000.23%1,668,111
Jul 1, 20262,670.002,670.002,568.002,636.002,636.00-1.27%3,487,767
Jun 30, 20262,656.002,683.002,642.002,670.002,670.000.75%1,501,234
Jun 29, 20262,665.002,680.002,650.002,650.002,650.00-0.53%703,674
Jun 26, 20262,635.002,670.002,635.002,664.002,664.000.87%636,977
Jun 25, 20262,660.002,669.002,550.002,641.002,641.00-0.71%2,458,593
Jun 24, 20262,650.002,690.002,650.002,660.002,660.00-830,961
Jun 23, 20262,626.002,665.002,625.002,660.002,660.000.19%3,178,162
Jun 22, 20262,630.002,686.002,630.002,655.002,655.00-0.93%510,663
Jun 19, 20262,655.002,688.002,645.002,680.002,680.000.75%2,233,943
Jun 18, 20262,705.002,705.002,609.002,660.002,660.00-1.08%1,823,537
Jun 17, 20262,631.002,730.002,628.002,689.002,689.002.20%614,025
Jun 15, 20262,600.002,637.002,481.002,631.002,631.001.90%2,428,417
Jun 12, 20262,587.002,611.002,562.002,582.002,582.000.08%572,816
Jun 11, 20262,600.002,604.002,567.002,580.002,580.00-0.31%2,716,207
Jun 10, 20262,600.002,638.002,573.002,588.002,588.00-0.35%1,208,649
Jun 9, 20262,599.002,607.002,568.002,597.002,597.000.66%1,947,274
Jun 8, 20262,525.002,580.002,525.002,580.002,580.000.31%842,899
Jun 5, 20262,593.002,602.002,548.002,572.002,572.00-1.08%347,531
Jun 4, 20262,631.002,639.002,588.002,600.002,600.00-1.18%1,340,010
Jun 3, 20262,600.002,631.002,564.002,631.002,631.002.02%1,662,844
Jun 2, 20262,600.002,610.002,537.002,579.002,579.00-0.81%594,309
Jun 1, 20262,580.002,616.002,576.002,600.002,600.00-0.19%818,382
May 29, 20262,672.002,672.002,580.002,605.002,605.00-0.95%4,820,883
May 28, 20262,697.002,697.002,600.002,630.002,630.000.50%567,164
May 27, 20262,620.002,655.002,573.002,617.002,617.001.39%1,721,042
May 26, 20262,510.002,605.002,510.002,581.002,581.001.53%397,961
May 25, 20262,584.002,584.002,515.002,542.002,542.001.07%166,701
May 22, 20262,474.002,515.002,474.002,515.002,515.001.49%1,528,132
May 21, 20262,484.002,500.002,454.002,478.002,478.00-0.52%727,586