Grindrod Shipping Holdings Ltd. (GRIN)
Aug 16, 2024 - GRIN was delisted (reason: selective capital reduction)
14.20
-0.02 (-0.14%)
Inactive · Last trade price
on Aug 15, 2024
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 |