Skip to main content
logo
Grindrod Limited (JSE:GND)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,617.00
+36.00 (1.39%)
May 27, 2026, 5:00 PM SAST

Grindrod Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20262,620.002,653.002,573.002,632.00-1.98%700,643
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
Mar 31, 20261,824.001,875.001,816.001,875.001,810.192.74%402,089
Mar 30, 20261,824.001,826.001,781.001,825.001,761.921.33%579,028
Mar 27, 20261,800.001,815.001,745.001,801.001,738.75-0.50%1,483,161
Mar 26, 20261,810.001,810.001,786.001,810.001,747.430.44%1,811,481
Mar 25, 20261,775.001,846.001,775.001,802.001,739.71-0.11%394,874
Mar 24, 20261,802.001,826.001,766.001,804.001,741.64-151,774
Mar 23, 20261,750.001,849.001,750.001,804.001,741.64-1.58%387,815
Mar 20, 20261,776.001,856.001,776.001,833.001,769.641.89%1,047,113
Mar 19, 20261,814.001,814.001,756.001,799.001,736.81-1.15%910,031
Mar 18, 20261,757.001,825.001,757.001,820.001,757.091.96%816,772
Mar 17, 20261,774.001,812.001,770.001,785.001,723.30-0.72%844,941
Mar 16, 20261,725.001,808.001,725.001,798.001,735.852.92%817,431
Mar 13, 20261,775.001,775.001,700.001,747.001,686.611.51%748,986