Grindrod Limited (JSE:GNDP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc · Preferred Stock10,520
0.00 (0.00%)
At close: Sep 4, 2026
JSE:GNDP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 10,520.00 | 10,520.00 | 10,520.00 | 10,520.00 | 10,520.00 | - | - |
| Sep 3, 2026 | 10,520.00 | 10,520.00 | 10,520.00 | 10,520.00 | 10,520.00 | - | - |
| Sep 2, 2026 | 10,580.00 | 10,580.00 | 10,520.00 | 10,520.00 | 10,520.00 | -0.75% | 1,250 |
| Sep 1, 2026 | 11,112.00 | 11,112.00 | 10,600.00 | 10,600.00 | 10,600.00 | -4.61% | 3,504 |
| Aug 31, 2026 | 11,112.00 | 11,112.00 | 11,112.00 | 11,112.00 | 11,112.00 | 0.03% | 2,496 |
| Aug 28, 2026 | 11,109.00 | 11,109.00 | 11,109.00 | 11,109.00 | 11,109.00 | - | - |
| Aug 27, 2026 | 11,109.00 | 11,109.00 | 11,109.00 | 11,109.00 | 11,109.00 | - | - |
| Aug 26, 2026 | 11,109.00 | 11,109.00 | 11,109.00 | 11,109.00 | 11,109.00 | - | - |
| Aug 25, 2026 | 11,109.00 | 11,109.00 | 11,109.00 | 11,109.00 | 11,109.00 | 0.03% | 54 |
| Aug 24, 2026 | 11,106.00 | 11,106.00 | 11,106.00 | 11,106.00 | 11,106.00 | 0.03% | 2,308 |
| Aug 21, 2026 | 11,103.00 | 11,103.00 | 11,103.00 | 11,103.00 | 11,103.00 | 5.04% | 352 |
| Aug 20, 2026 | 10,570.00 | 10,570.00 | 10,570.00 | 10,570.00 | 10,570.00 | - | - |
| Aug 19, 2026 | 10,570.00 | 10,570.00 | 10,570.00 | 10,570.00 | 10,570.00 | - | - |
| Aug 18, 2026 | 10,570.00 | 10,570.00 | 10,570.00 | 10,570.00 | 10,570.00 | -4.43% | 13 |
| Aug 17, 2026 | 11,060.00 | 11,060.00 | 11,060.00 | 11,060.00 | 11,060.00 | - | - |
| Aug 14, 2026 | 11,060.00 | 11,060.00 | 10,650.00 | 11,060.00 | 11,060.00 | 5.13% | 424 |
| Aug 13, 2026 | 10,520.00 | 10,520.00 | 10,520.00 | 10,520.00 | 10,520.00 | - | - |
| Aug 12, 2026 | 10,520.00 | 10,520.00 | 10,520.00 | 10,520.00 | 10,520.00 | - | - |
| Aug 11, 2026 | 10,520.00 | 10,520.00 | 10,520.00 | 10,520.00 | 10,520.00 | - | - |
| Aug 7, 2026 | 10,520.00 | 10,520.00 | 10,520.00 | 10,520.00 | 10,520.00 | - | - |
| Aug 6, 2026 | 10,520.00 | 10,520.00 | 10,520.00 | 10,520.00 | 10,520.00 | - | 700 |
| Aug 5, 2026 | 10,527.00 | 10,527.00 | 10,520.00 | 10,520.00 | 10,520.00 | - | 5,000 |
| Aug 4, 2026 | 10,520.00 | 10,520.00 | 10,520.00 | 10,520.00 | 10,520.00 | - | - |
| Aug 3, 2026 | 10,520.00 | 10,520.00 | 10,520.00 | 10,520.00 | 10,520.00 | -5.23% | 500 |
| Jul 31, 2026 | 11,025.00 | 11,100.00 | 11,025.00 | 11,100.00 | 11,100.00 | 0.65% | 883 |
| Jul 30, 2026 | 11,028.00 | 11,100.00 | 11,028.00 | 11,028.00 | 11,028.00 | 5.80% | 1,238 |
| Jul 29, 2026 | 10,423.00 | 10,423.00 | 10,423.00 | 10,423.00 | 10,423.00 | - | - |
| Jul 28, 2026 | 10,423.00 | 10,423.00 | 10,423.00 | 10,423.00 | 10,423.00 | 1.19% | 36 |
| 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 |