Skip to main content
logo
Grindrod Limited (JSE:GND)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,670.00
-1.00 (-0.04%)
Jul 10, 2026, 5:00 PM SAST

Grindrod Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20262,631.002,684.002,631.002,650.00--0.79%131,156
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
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