Grindrod Limited (JSE:GNDP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc · Preferred Stock9,850.00
0.00 (0.00%)
At close: Jun 2, 2026
JSE:GNDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | - | 4,275 |
| Jun 1, 2026 | 10,100.00 | 10,100.00 | 9,850.00 | 9,850.00 | 9,850.00 | -4.37% | 216 |
| May 29, 2026 | 10,075.00 | 10,300.00 | 10,075.00 | 10,300.00 | 10,300.00 | 2.23% | 13,138 |
| May 28, 2026 | 10,200.00 | 10,200.00 | 10,075.00 | 10,075.00 | 10,075.00 | -1.23% | 5,991 |
| May 27, 2026 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | - |
| May 26, 2026 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | -7.27% | 9 |
| May 25, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | - |
| May 22, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | - |
| May 21, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | - |
| May 20, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | - |
| May 19, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 9.44% | 3 |
| May 18, 2026 | 10,051.00 | 10,051.00 | 10,051.00 | 10,051.00 | 10,051.00 | - | - |
| May 15, 2026 | 10,051.00 | 10,051.00 | 10,051.00 | 10,051.00 | 10,051.00 | -0.98% | 78 |
| May 14, 2026 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | - | 895 |
| May 13, 2026 | 10,140.00 | 10,150.00 | 10,140.00 | 10,150.00 | 10,150.00 | - | 300 |
| May 12, 2026 | 10,125.00 | 10,150.00 | 10,125.00 | 10,150.00 | 10,150.00 | 0.74% | 2,278 |
| May 11, 2026 | 10,075.00 | 10,075.00 | 10,075.00 | 10,075.00 | 10,075.00 | - | - |
| May 8, 2026 | 10,124.00 | 10,125.00 | 10,075.00 | 10,075.00 | 10,075.00 | 1.12% | 8,315 |
| May 7, 2026 | 10,020.00 | 10,020.00 | 9,851.00 | 9,963.00 | 9,963.00 | -1.84% | 3,000 |
| May 6, 2026 | 10,140.00 | 10,150.00 | 10,020.00 | 10,150.00 | 10,150.00 | 1.30% | 12,876 |
| May 5, 2026 | 10,140.00 | 10,140.00 | 10,020.00 | 10,020.00 | 10,020.00 | -1.28% | 748 |
| May 4, 2026 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 1.30% | 500 |
| Apr 30, 2026 | 10,020.00 | 10,020.00 | 10,020.00 | 10,020.00 | 10,020.00 | - | - |
| Apr 29, 2026 | 10,020.00 | 10,020.00 | 10,020.00 | 10,020.00 | 10,020.00 | -0.01% | 396 |
| Apr 28, 2026 | 10,200.00 | 10,200.00 | 10,021.00 | 10,021.00 | 10,021.00 | -1.75% | 583 |
| Apr 24, 2026 | 10,100.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | 1.24% | 3,000 |
| Apr 23, 2026 | 10,075.00 | 10,075.00 | 10,075.00 | 10,075.00 | 10,075.00 | -0.74% | 400 |
| Apr 22, 2026 | 10,200.00 | 10,200.00 | 10,150.00 | 10,150.00 | 10,150.00 | 2.01% | 1,450 |
| Apr 21, 2026 | 10,101.00 | 10,101.00 | 9,950.00 | 9,950.00 | 9,950.00 | -0.50% | 14,836 |
| Apr 20, 2026 | 10,001.00 | 10,001.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.02% | 1,782 |
| Apr 17, 2026 | 10,153.00 | 10,153.00 | 10,002.00 | 10,002.00 | 10,002.00 | -1.47% | 255 |
| Apr 16, 2026 | 10,300.00 | 10,300.00 | 10,151.00 | 10,151.00 | 10,151.00 | -1.45% | 602 |
| Apr 15, 2026 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | - | - |
| Apr 14, 2026 | 10,011.00 | 10,300.00 | 10,010.00 | 10,300.00 | 10,300.00 | 2.89% | 4,152 |
| Apr 13, 2026 | 10,300.00 | 10,300.00 | 10,011.00 | 10,011.00 | 10,011.00 | -2.81% | 238 |
| Apr 10, 2026 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | - | - |
| Apr 9, 2026 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | - | 4,175 |
| Apr 8, 2026 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | -2.22% | 10,860 |
| Apr 7, 2026 | 10,999.00 | 10,999.00 | 10,999.00 | 10,999.00 | 10,534.00 | 3.76% | 292 |
| Apr 2, 2026 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,151.87 | - | - |
| Apr 1, 2026 | 10,600.00 | 10,600.00 | 10,200.00 | 10,600.00 | 10,151.87 | 0.95% | 4,500 |
| Mar 31, 2026 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,056.10 | - | - |
| Mar 30, 2026 | 10,400.00 | 10,500.00 | 10,001.00 | 10,500.00 | 10,056.10 | 0.96% | 1,571 |
| Mar 27, 2026 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 9,960.32 | - | - |
| Mar 26, 2026 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 9,960.32 | - | - |
| Mar 25, 2026 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 9,960.32 | - | - |
| Mar 24, 2026 | 10,390.00 | 10,400.00 | 10,390.00 | 10,400.00 | 9,960.32 | -1.89% | 10,024 |
| Mar 23, 2026 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,151.87 | - | - |
| Mar 20, 2026 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,151.87 | - | 2,041 |
| Mar 19, 2026 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,151.87 | - | 1,100 |