Grindrod Limited (JSE:GNDP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc · Preferred Stock10,400
0.00 (0.00%)
At close: Mar 27, 2026
JSE:GNDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | - | - |
| Mar 26, 2026 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | - | - |
| Mar 25, 2026 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | - | - |
| Mar 24, 2026 | 10,390.00 | 10,400.00 | 10,390.00 | 10,400.00 | 10,400.00 | -1.89% | 10,024 |
| Mar 23, 2026 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | - | - |
| Mar 20, 2026 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | - | 2,041 |
| Mar 19, 2026 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | - | 1,100 |
| Mar 18, 2026 | 10,500.00 | 10,650.00 | 10,500.00 | 10,600.00 | 10,600.00 | -1.40% | 10,405 |
| Mar 17, 2026 | 10,300.00 | 10,750.00 | 10,300.00 | 10,750.00 | 10,750.00 | 2.38% | 1,313 |
| Mar 16, 2026 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | - | - |
| Mar 13, 2026 | 10,499.00 | 10,500.00 | 10,499.00 | 10,500.00 | 10,500.00 | - | 8,692 |
| Mar 12, 2026 | 10,350.00 | 10,500.00 | 10,350.00 | 10,500.00 | 10,500.00 | 1.40% | 9,102 |
| Mar 11, 2026 | 10,355.00 | 10,355.00 | 10,355.00 | 10,355.00 | 10,355.00 | - | - |
| Mar 10, 2026 | 10,500.00 | 10,500.00 | 10,355.00 | 10,355.00 | 10,355.00 | 0.14% | 894 |
| Mar 9, 2026 | 10,050.00 | 10,500.00 | 10,050.00 | 10,341.00 | 10,341.00 | -1.50% | 9,534 |
| Mar 6, 2026 | 10,498.00 | 10,498.00 | 10,498.00 | 10,498.00 | 10,498.00 | - | - |
| Mar 5, 2026 | 10,498.00 | 10,498.00 | 10,498.00 | 10,498.00 | 10,498.00 | - | - |
| Mar 4, 2026 | 10,500.00 | 10,500.00 | 10,000.00 | 10,498.00 | 10,498.00 | -0.02% | 14,142 |
| Mar 3, 2026 | 10,100.00 | 10,501.00 | 10,100.00 | 10,500.00 | 10,500.00 | -5.01% | 10,080 |
| Mar 2, 2026 | 11,054.00 | 11,054.00 | 11,054.00 | 11,054.00 | 11,054.00 | - | - |
| Feb 27, 2026 | 11,054.00 | 11,054.00 | 11,054.00 | 11,054.00 | 11,054.00 | - | - |
| Feb 26, 2026 | 11,054.00 | 11,054.00 | 11,054.00 | 11,054.00 | 11,054.00 | - | - |
| Feb 25, 2026 | 11,054.00 | 11,054.00 | 11,054.00 | 11,054.00 | 11,054.00 | 0.49% | 4,000 |
| Feb 24, 2026 | 10,101.00 | 11,000.00 | 10,100.00 | 11,000.00 | 11,000.00 | 8.90% | 11,511 |
| Feb 23, 2026 | 10,101.00 | 10,101.00 | 10,101.00 | 10,101.00 | 10,101.00 | 0.01% | 457 |
| Feb 20, 2026 | 9,810.00 | 10,100.00 | 9,800.00 | 10,100.00 | 10,100.00 | -0.98% | 6,460 |
| Feb 19, 2026 | 10,000.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 2.01% | 35,308 |
| Feb 18, 2026 | 9,999.00 | 9,999.00 | 9,999.00 | 9,999.00 | 9,999.00 | - | - |
| Feb 17, 2026 | 9,999.00 | 9,999.00 | 9,999.00 | 9,999.00 | 9,999.00 | 2.03% | 12 |
| Feb 16, 2026 | 9,780.00 | 9,801.00 | 9,780.00 | 9,800.00 | 9,800.00 | -0.81% | 8,533 |
| Feb 13, 2026 | 9,880.00 | 9,880.00 | 9,880.00 | 9,880.00 | 9,880.00 | - | 4,700 |
| Feb 12, 2026 | 9,850.00 | 9,880.00 | 9,800.00 | 9,880.00 | 9,880.00 | 0.30% | 1,661 |
| Feb 11, 2026 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | -1.49% | 154 |
| Feb 10, 2026 | 9,999.00 | 9,999.00 | 9,775.00 | 9,999.00 | 9,999.00 | -0.01% | 5,048 |
| Feb 9, 2026 | 9,600.00 | 10,000.00 | 9,600.00 | 10,000.00 | 10,000.00 | 1.88% | 6,068 |
| Feb 6, 2026 | 9,999.00 | 10,000.00 | 9,815.00 | 9,815.00 | 9,815.00 | -1.16% | 2,850 |
| Feb 5, 2026 | 10,000.00 | 10,000.00 | 9,930.00 | 9,930.00 | 9,930.00 | -0.70% | 2,930 |
| Feb 4, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | - |
| Feb 3, 2026 | 10,099.00 | 10,099.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0.70% | 3,700 |
| Feb 2, 2026 | 9,935.00 | 9,938.00 | 9,930.00 | 9,930.00 | 9,930.00 | -1.68% | 10,814 |
| Jan 30, 2026 | 9,940.00 | 10,100.00 | 9,940.00 | 10,100.00 | 10,100.00 | - | 900 |
| Jan 29, 2026 | 9,930.00 | 10,100.00 | 9,930.00 | 10,100.00 | 10,100.00 | 1.00% | 20,500 |
| Jan 28, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | - |
| Jan 27, 2026 | 10,199.00 | 10,199.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0.76% | 885 |
| Jan 26, 2026 | 9,926.00 | 10,200.00 | 9,900.00 | 9,925.00 | 9,925.00 | - | 17,300 |
| Jan 23, 2026 | 9,950.00 | 9,950.00 | 9,925.00 | 9,925.00 | 9,925.00 | -0.25% | 1,377 |
| Jan 22, 2026 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | -0.01% | 110 |
| Jan 21, 2026 | 9,951.00 | 9,951.00 | 9,951.00 | 9,951.00 | 9,951.00 | -3.38% | 150 |
| Jan 20, 2026 | 10,299.00 | 10,299.00 | 10,299.00 | 10,299.00 | 10,299.00 | - | 5 |
| Jan 19, 2026 | 10,299.00 | 10,299.00 | 10,299.00 | 10,299.00 | 10,299.00 | 3.01% | 500 |