Skip to main content
logo
Grindrod Limited (JSE:GND)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,355.00
+10.00 (0.43%)
Aug 20, 2026, 10:05 AM SAST

Grindrod Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 20262,325.002,358.002,325.002,354.00-0.38%54,340
Aug 19, 20262,365.002,399.002,334.002,345.002,345.00-0.85%1,101,346
Aug 18, 20262,418.002,429.002,360.002,365.002,365.00-2.23%902,940
Aug 17, 20262,396.002,435.002,396.002,419.002,419.000.67%419,816
Aug 14, 20262,490.002,490.002,372.002,403.002,403.00-811,322
Aug 13, 20262,225.002,495.002,220.002,403.002,403.008.00%2,771,149
Aug 12, 20262,450.002,482.002,164.002,225.002,225.00-11.35%6,564,377
Aug 11, 20262,560.002,560.002,466.002,510.002,510.00-1.10%2,186,905
Aug 7, 20262,605.002,605.002,509.002,538.002,538.00-2.42%1,163,188
Aug 6, 20262,720.002,720.002,597.002,601.002,601.00-2.66%831,875
Aug 5, 20262,665.002,719.002,657.002,672.002,672.000.15%712,039
Aug 4, 20262,665.002,690.002,645.002,668.002,668.000.68%2,639,464
Aug 3, 20262,680.002,686.002,633.002,650.002,650.00-0.75%2,732,138
Jul 31, 20262,669.002,671.002,647.002,670.002,670.000.04%1,312,826
Jul 30, 20262,680.002,680.002,650.002,669.002,669.000.04%438,747
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