Grindrod Shipping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2024	14.22	14.23	14.18	14.20	14.20	-0.14%	24,859
Aug 14, 2024	14.22	14.23	14.22	14.22	14.22	-	4,554
Aug 13, 2024	14.21	14.23	14.21	14.22	14.22	0.07%	11,576
Aug 12, 2024	14.19	14.22	14.19	14.21	14.21	0.14%	8,635
Aug 9, 2024	14.19	14.22	14.13	14.19	14.19	0.28%	43,442
Aug 8, 2024	14.13	14.17	14.13	14.15	14.15	-	14,837
Aug 7, 2024	14.18	14.19	14.15	14.15	14.15	0.14%	5,290
Aug 6, 2024	14.13	14.19	14.13	14.13	14.13	-0.07%	43,578
Aug 5, 2024	14.11	14.17	14.09	14.14	14.14	-	42,904
Aug 2, 2024	14.15	14.16	14.14	14.14	14.14	-0.04%	7,976
Aug 1, 2024	14.14	14.15	14.14	14.15	14.15	-0.04%	13,063
Jul 31, 2024	14.14	14.15	14.14	14.15	14.15	-	5,337
Jul 30, 2024	14.16	14.16	14.15	14.15	14.15	-	5,851
Jul 29, 2024	14.14	14.19	14.13	14.15	14.15	-	22,002
Jul 26, 2024	14.13	14.15	14.12	14.15	14.15	0.14%	11,839
Jul 25, 2024	14.10	14.13	14.10	14.13	14.13	0.07%	6,787
Jul 24, 2024	14.12	14.14	14.12	14.12	14.12	-	4,068
Jul 23, 2024	14.11	14.14	14.09	14.12	14.12	0.07%	16,871
Jul 22, 2024	14.10	14.13	14.07	14.11	14.11	-0.14%	15,883
Jul 19, 2024	14.06	14.14	14.06	14.13	14.13	0.64%	55,694
Jul 18, 2024	14.05	14.07	14.02	14.04	14.04	-0.07%	7,743
Jul 17, 2024	13.95	14.06	13.93	14.05	14.05	1.30%	193,257
Jul 16, 2024	13.90	13.91	13.78	13.87	13.87	-0.14%	15,410
Jul 15, 2024	13.85	13.95	13.85	13.89	13.89	-0.36%	11,777
Jul 12, 2024	13.95	13.95	13.85	13.94	13.94	-0.07%	7,317
Jul 11, 2024	13.88	13.95	13.85	13.95	13.95	0.22%	1,895
Jul 10, 2024	13.93	13.95	13.86	13.92	13.92	0.29%	4,448
Jul 9, 2024	13.89	13.89	13.82	13.88	13.88	0.07%	4,603
Jul 8, 2024	13.78	13.94	13.78	13.87	13.87	-	5,572
Jul 5, 2024	13.81	13.88	13.75	13.87	13.87	-0.50%	24,947
Jul 3, 2024	13.94	13.95	13.90	13.94	13.94	-	4,972
Jul 2, 2024	13.82	13.94	13.82	13.94	13.94	0.63%	18,895
Jul 1, 2024	13.82	13.88	13.78	13.85	13.85	0.38%	36,207
Jun 28, 2024	13.85	13.87	13.77	13.80	13.80	-0.29%	18,629
Jun 27, 2024	13.83	13.87	13.80	13.84	13.84	0.07%	8,414
Jun 26, 2024	13.77	13.83	13.72	13.83	13.83	-0.36%	11,320
Jun 25, 2024	13.75	13.91	13.75	13.88	13.88	0.22%	6,221
Jun 24, 2024	13.87	13.89	13.85	13.85	13.85	-	15,161
Jun 21, 2024	13.78	13.93	13.78	13.85	13.85	-0.14%	11,349
Jun 20, 2024	13.96	14.00	13.84	13.87	13.87	2.36%	64,811
Jun 18, 2024	13.50	13.60	13.42	13.55	13.55	-	47,980
Jun 17, 2024	13.59	13.60	13.53	13.55	13.55	-1.09%	10,566
Jun 14, 2024	13.70	13.73	13.66	13.70	13.70	0.37%	23,987
Jun 13, 2024	13.72	13.72	13.51	13.65	13.65	-0.36%	3,877
Jun 12, 2024	13.67	13.70	13.55	13.70	13.70	0.51%	7,852
Jun 11, 2024	13.54	13.74	13.50	13.63	13.63	0.22%	3,263
Jun 10, 2024	13.33	13.66	13.33	13.60	13.60	-0.51%	6,918
Jun 7, 2024	13.63	13.79	13.55	13.67	13.67	-0.26%	8,193
Jun 6, 2024	13.75	13.75	13.60	13.71	13.71	-0.11%	12,473
Jun 5, 2024	13.58	13.72	13.58	13.72	13.72	-0.15%	4,806
Jun 4, 2024	13.82	13.88	13.69	13.74	13.74	-0.07%	11,274
Jun 3, 2024	13.69	13.89	13.63	13.75	13.75	0.88%	13,097
May 31, 2024	13.75	13.75	13.63	13.63	13.63	-1.09%	7,513
May 30, 2024	13.77	13.78	13.70	13.78	13.78	-0.36%	1,985
May 29, 2024	13.88	13.89	13.71	13.83	13.83	-0.43%	4,338
May 28, 2024	13.73	13.89	13.64	13.89	13.89	1.17%	13,401
May 24, 2024	13.54	13.75	13.54	13.73	13.73	1.18%	5,847
May 23, 2024	13.65	13.65	13.55	13.57	13.57	-0.95%	20,779
May 22, 2024	13.67	13.75	13.50	13.70	13.70	-0.36%	13,967
May 21, 2024	13.65	13.75	13.64	13.75	13.75	-	8,857
May 20, 2024	13.65	13.80	13.64	13.75	13.75	-	10,438
May 17, 2024	13.63	13.75	13.63	13.75	13.75	0.15%	20,908
May 16, 2024	13.64	13.79	13.52	13.73	13.73	0.81%	14,568
May 15, 2024	13.35	13.73	13.35	13.62	13.62	0.37%	21,520
May 14, 2024	13.63	13.67	13.51	13.57	13.57	-1.38%	8,674
May 13, 2024	13.73	13.76	13.55	13.76	13.76	-0.22%	10,592
May 10, 2024	13.84	13.89	13.78	13.79	13.79	-0.36%	5,876
May 9, 2024	13.67	13.85	13.67	13.84	13.84	0.44%	7,481
May 8, 2024	13.70	13.85	13.57	13.78	13.78	0.58%	17,335
May 7, 2024	13.65	13.73	13.20	13.70	13.70	-	77,231
May 6, 2024	14.00	14.00	13.55	13.70	13.70	-1.86%	27,395
May 3, 2024	13.77	13.99	13.63	13.96	13.96	1.68%	28,220
May 2, 2024	13.50	13.73	13.50	13.73	13.73	1.40%	16,913
May 1, 2024	13.55	13.69	13.52	13.54	13.54	-1.31%	3,770
Apr 30, 2024	13.61	13.72	13.55	13.72	13.72	0.77%	3,514
Apr 29, 2024	13.55	13.69	13.55	13.62	13.62	0.55%	22,763
Apr 26, 2024	13.60	13.78	13.42	13.54	13.54	-0.59%	24,211
Apr 25, 2024	13.56	13.77	13.53	13.62	13.62	0.15%	8,931
Apr 24, 2024	13.63	13.70	13.59	13.60	13.60	-1.66%	8,773
Apr 23, 2024	13.64	13.94	13.62	13.83	13.83	0.84%	13,538
Apr 22, 2024	13.57	14.19	13.56	13.72	13.72	1.07%	31,284
Apr 19, 2024	13.87	13.92	13.56	13.57	13.57	-1.31%	7,246
Apr 18, 2024	13.57	13.87	13.57	13.75	13.75	-1.52%	13,723
Apr 17, 2024	13.43	13.97	13.43	13.96	13.96	3.96%	36,245
Apr 16, 2024	13.64	13.80	13.43	13.43	13.43	-1.76%	28,392
Apr 15, 2024	13.61	13.75	13.55	13.67	13.67	0.22%	14,245
Apr 12, 2024	13.55	13.69	13.55	13.64	13.64	0.22%	33,003
Apr 11, 2024	13.52	13.65	13.48	13.61	13.61	0.07%	53,195
Apr 10, 2024	13.49	13.64	13.43	13.60	13.60	0.52%	36,545
Apr 9, 2024	13.55	13.60	13.48	13.53	13.53	-0.15%	35,878
Apr 8, 2024	13.41	13.60	13.32	13.55	13.55	-0.73%	65,434
Apr 5, 2024	13.27	13.70	13.20	13.65	13.65	29.51%	288,006
Apr 4, 2024	10.51	10.54	10.26	10.54	10.54	2.83%	24,254
Apr 3, 2024	10.64	10.71	10.05	10.25	10.25	-3.57%	15,101
Apr 2, 2024	10.51	10.70	10.30	10.63	10.63	0.19%	11,113
Apr 1, 2024	10.65	10.65	10.26	10.61	10.61	2.49%	6,981
Mar 28, 2024	10.34	10.55	10.02	10.35	10.35	-1.41%	9,663
Mar 27, 2024	10.38	10.50	10.20	10.50	10.50	2.34%	14,310
Mar 26, 2024	10.54	10.67	10.13	10.26	10.26	-3.77%	4,580
Mar 25, 2024	10.60	10.82	10.36	10.66	10.66	1.54%	10,412