Grindrod Limited (JSE:GNDP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc · Preferred Stock10,300
+187 (1.85%)
At close: Jul 27, 2026
JSE:GNDP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 10,200.00 | 10,500.00 | 10,200.00 | 10,300.00 | 10,300.00 | 1.85% | 3,763 |
| Jul 24, 2026 | 10,500.00 | 10,500.00 | 10,113.00 | 10,113.00 | 10,113.00 | -3.69% | 600 |
| Jul 23, 2026 | 10,440.00 | 10,500.00 | 10,440.00 | 10,500.00 | 10,500.00 | - | 3,400 |
| Jul 22, 2026 | 11,010.00 | 11,010.00 | 10,460.00 | 10,500.00 | 10,500.00 | 3.83% | 3,721 |
| Jul 21, 2026 | 11,100.00 | 11,100.00 | 10,113.00 | 10,113.00 | 10,113.00 | -4.59% | 1,186 |
| Jul 20, 2026 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | - | - |
| Jul 17, 2026 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 4.82% | 1,000 |
| Jul 16, 2026 | 10,113.00 | 10,113.00 | 10,113.00 | 10,113.00 | 10,113.00 | -8.89% | 2 |
| Jul 15, 2026 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | - | - |
| Jul 14, 2026 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 9.90% | 94 |
| Jul 13, 2026 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | - |
| Jul 10, 2026 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | 899 |
| Jul 9, 2026 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | 1,500 |
| Jul 8, 2026 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 0.57% | 25 |
| Jul 7, 2026 | 10,043.00 | 10,043.00 | 10,043.00 | 10,043.00 | 10,043.00 | - | - |
| Jul 6, 2026 | 10,160.00 | 10,160.00 | 10,043.00 | 10,043.00 | 10,043.00 | -0.56% | 7,500 |
| Jul 3, 2026 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | -8.18% | 50 |
| Jul 2, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | - |
| Jul 1, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | - |
| Jun 30, 2026 | 11,000.00 | 11,000.00 | 10,043.00 | 11,000.00 | 11,000.00 | - | 1,066 |
| Jun 29, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | - |
| Jun 26, 2026 | 10,500.00 | 11,000.00 | 10,500.00 | 11,000.00 | 11,000.00 | - | 698 |
| Jun 25, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | - |
| Jun 24, 2026 | 10,350.00 | 11,000.00 | 10,350.00 | 11,000.00 | 11,000.00 | 6.28% | 2,992 |
| Jun 23, 2026 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | - | 1,009 |
| Jun 22, 2026 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 3.37% | 1,500 |
| Jun 19, 2026 | 10,013.00 | 10,013.00 | 10,013.00 | 10,013.00 | 10,013.00 | - | - |
| Jun 18, 2026 | 10,013.00 | 10,013.00 | 10,013.00 | 10,013.00 | 10,013.00 | -2.06% | 600 |
| Jun 17, 2026 | 10,400.00 | 10,400.00 | 10,224.00 | 10,224.00 | 10,224.00 | -1.69% | 1,848 |
| Jun 15, 2026 | 10,013.00 | 10,400.00 | 10,013.00 | 10,400.00 | 10,400.00 | - | 1,297 |
| Jun 12, 2026 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | - | - |
| Jun 11, 2026 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | - | - |
| Jun 10, 2026 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | - | - |
| Jun 9, 2026 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | - | 27 |
| Jun 8, 2026 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 4.83% | 1,289 |
| Jun 5, 2026 | 9,921.00 | 9,921.00 | 9,921.00 | 9,921.00 | 9,921.00 | 0.72% | 352 |
| Jun 4, 2026 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | - | - |
| Jun 3, 2026 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | - | - |
| 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 | - | - |