Skip to main content
logo
Grindrod Limited (JSE:GND)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,869.00
+42.00 (1.49%)
Sep 29, 2026, 1:53 PM SAST

Grindrod Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20262,830.002,852.002,800.002,852.00-0.88%4,662,089
Sep 28, 20262,912.002,912.002,805.002,827.002,827.00-1.74%922,559
Sep 25, 20262,904.002,904.002,857.002,877.002,877.00-1.20%1,875,410
Sep 23, 20262,998.002,998.002,873.002,912.002,912.00-1.52%1,344,809
Sep 22, 20263,008.003,030.002,908.002,957.002,957.00-1.70%3,819,081
Sep 21, 20262,999.003,030.002,922.003,008.003,008.000.67%924,532
Sep 18, 20262,899.002,988.002,838.002,988.002,988.003.07%4,989,077
Sep 17, 20262,781.002,915.002,760.002,899.002,899.004.13%1,304,435
Sep 16, 20262,664.002,784.002,617.002,784.002,784.004.50%637,522
Sep 15, 20262,660.002,684.002,632.002,664.002,664.000.45%1,010,232
Sep 14, 20262,590.002,667.002,545.002,652.002,652.003.15%1,389,859
Sep 11, 20262,490.002,571.002,490.002,571.002,571.001.94%412,005
Sep 10, 20262,555.002,573.002,500.002,522.002,522.00-1.18%1,302,273
Sep 9, 20262,540.002,573.002,508.002,552.002,552.001.40%2,127,962
Sep 8, 20262,550.002,552.002,488.002,541.002,516.70-0.47%848,447
Sep 7, 20262,520.002,570.002,520.002,553.002,528.590.39%315,643
Sep 4, 20262,500.002,543.002,500.002,543.002,518.681.19%949,234
Sep 3, 20262,450.002,537.002,450.002,513.002,488.972.99%770,686
Sep 2, 20262,448.002,469.002,400.002,440.002,416.67-0.20%745,801
Sep 1, 20262,494.002,494.002,424.002,445.002,421.62-0.57%1,618,460
Aug 31, 20262,450.002,486.002,433.002,459.002,435.480.37%1,319,427
Aug 28, 20262,423.002,460.002,405.002,450.002,426.572.08%589,932
Aug 27, 20262,400.002,429.002,400.002,400.002,377.05-0.54%1,238,246
Aug 26, 20262,373.002,413.002,365.002,413.002,389.921.56%666,977
Aug 25, 20262,415.002,420.002,345.002,376.002,353.28-0.96%1,632,496
Aug 24, 20262,325.002,429.002,325.002,399.002,376.06-0.83%479,454
Aug 21, 20262,431.002,462.002,401.002,419.002,395.87-0.33%1,705,850
Aug 20, 20262,325.002,439.002,325.002,427.002,403.793.50%1,549,885
Aug 19, 20262,365.002,399.002,334.002,345.002,322.57-0.85%1,101,346
Aug 18, 20262,418.002,429.002,360.002,365.002,342.38-2.23%902,940
Aug 17, 20262,396.002,435.002,396.002,419.002,395.870.67%419,816
Aug 14, 20262,490.002,490.002,372.002,403.002,380.02-811,322
Aug 13, 20262,225.002,495.002,220.002,403.002,380.028.00%2,771,149
Aug 12, 20262,450.002,482.002,164.002,225.002,203.72-11.35%6,564,377
Aug 11, 20262,560.002,560.002,466.002,510.002,486.00-1.10%2,186,905
Aug 7, 20262,605.002,605.002,509.002,538.002,513.73-2.42%1,167,864
Aug 6, 20262,720.002,720.002,597.002,601.002,576.13-2.66%831,875
Aug 5, 20262,665.002,719.002,657.002,672.002,646.450.15%712,039
Aug 4, 20262,665.002,690.002,645.002,668.002,642.490.68%2,639,464
Aug 3, 20262,680.002,686.002,633.002,650.002,624.66-0.75%2,732,138
Jul 31, 20262,669.002,671.002,647.002,670.002,644.470.04%1,312,826
Jul 30, 20262,680.002,680.002,650.002,669.002,643.480.04%438,747
Jul 29, 20262,670.002,680.002,646.002,668.002,642.490.19%418,534
Jul 28, 20262,684.002,684.002,650.002,663.002,637.53-0.56%289,074
Jul 27, 20262,697.002,698.002,664.002,678.002,652.390.30%209,623
Jul 24, 20262,663.002,687.002,650.002,670.002,644.470.26%271,081
Jul 23, 20262,678.002,678.002,646.002,663.002,637.53-0.82%1,184,563
Jul 22, 20262,678.002,719.002,674.002,685.002,659.320.26%710,641
Jul 21, 20262,675.002,713.002,657.002,678.002,652.39-2,550,669
Jul 20, 20262,744.002,744.002,673.002,678.002,652.39-2.33%3,841,041