Skip to main content
logo
Grindrod Limited (JSE:GND)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,631.00
+49.00 (1.90%)
Jun 15, 2026, 5:02 PM SAST

Grindrod Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 20, 20262,401.002,550.002,398.002,491.002,491.002.30%2,337,706
May 19, 20262,340.002,440.002,340.002,435.002,435.002.10%801,369
May 18, 20262,380.002,400.002,329.002,385.002,385.000.17%848,345
May 15, 20262,387.002,387.002,331.002,381.002,381.00-0.25%1,092,700
May 14, 20262,325.002,387.002,311.002,387.002,387.003.78%1,093,848
May 13, 20262,279.002,300.002,244.002,300.002,300.001.50%1,198,405
May 12, 20262,264.002,275.002,230.002,266.002,266.000.09%953,251
May 11, 20262,266.002,266.002,225.002,264.002,264.000.94%374,106
May 8, 20262,279.002,279.002,215.002,243.002,243.00-0.44%224,332
May 7, 20262,279.002,279.002,210.002,253.002,253.000.13%485,075
May 6, 20262,249.002,261.002,216.002,250.002,250.000.18%538,643
May 5, 20262,170.002,247.002,170.002,246.002,246.002.32%12,012,840
May 4, 20262,244.002,271.002,170.002,195.002,195.00-2.23%452,981
Apr 30, 20262,221.002,282.002,209.002,245.002,245.001.22%1,531,953
Apr 29, 20262,152.002,226.002,135.002,218.002,218.003.64%381,832
Apr 28, 20262,100.002,163.002,097.002,140.002,140.001.52%8,647,117
Apr 24, 20262,091.002,110.002,058.002,108.002,108.00-0.09%384,152
Apr 23, 20262,170.002,170.002,093.002,110.002,110.00-1.26%1,403,184
Apr 22, 20262,110.002,137.002,090.002,137.002,137.001.76%430,263
Apr 21, 20262,098.002,102.002,073.002,100.002,100.000.72%513,459
Apr 20, 20262,090.002,095.002,058.002,085.002,085.00-0.43%413,451
Apr 17, 20262,074.002,097.002,063.002,094.002,094.000.92%2,239,198
Apr 16, 20262,074.002,092.002,062.002,075.002,075.000.10%5,743,660
Apr 15, 20262,070.002,073.002,024.002,073.002,073.000.68%472,833
Apr 14, 20262,090.002,130.002,038.002,059.002,059.000.78%1,090,833
Apr 13, 20261,992.002,043.001,960.002,043.002,043.002.20%2,044,451
Apr 10, 20261,968.002,003.001,960.001,999.001,999.001.11%421,849
Apr 9, 20261,975.001,989.001,957.001,977.001,977.00-0.35%580,211
Apr 8, 20261,994.001,999.001,936.001,984.001,984.004.16%1,324,875
Apr 7, 20261,960.001,997.001,925.001,973.001,904.800.87%1,152,070
Apr 2, 20261,945.001,956.001,900.001,956.001,888.390.57%402,500
Apr 1, 20261,880.001,945.001,869.001,945.001,877.773.73%633,325