Get the Stockscreener App
13.62
0.55%
+0.075
After Hours:
13.615
Grindrod Shipping Holdings Ltd Stock (GRIN) Price History
The historical daily chart and data for Grindrod Shipping Holdings Ltd stock (GRIN), show that the latest closing stock price as of April 29, 2024, is $13.62.
- Grindrod Shipping Holdings Ltd all-time high stock price is $28.98, occurred on May 20, 2022.
- The lowest Grindrod Shipping Holdings Ltd stock price recorded was $2.10 on April 06, 2020. Since then, Grindrod Shipping Holdings Ltd's stock price has risen over 548.33% to $13.62 now.
- The 52-week high stock price for GRIN is $14.90, representing a 9.44% increase from the current share price, occurred on October 18, 2023.
- The 52-week low stock price for GRIN is $6.80, indicating a -50.06% decrease from the current share price, occurred on May 30, 2023.
- The closing price of Grindrod Shipping Holdings Ltd (GRIN) stock in the beginning of 2023 was $18.05. The stock closed the year at $18.71, a gain of over 3.66% for the year.
The table below shows more information about GRIN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 29, 2024 | $13.69 | $13.55 | $0.14 | 22,763.0 | +0.55% |
| Apr 26, 2024 | $13.78 | $13.42 | $0.3616 | 24,211.0 | -0.59% |
| Apr 25, 2024 | $13.77 | $13.53 | $0.2382 | 8,930.0 | +0.15% |
| Apr 24, 2024 | $13.70 | $13.59 | $0.1099 | 8,772.0 | -1.66% |
| Apr 23, 2024 | $13.94 | $13.62 | $0.32 | 13,536.0 | +0.84% |
| Apr 22, 2024 | $14.19 | $13.56 | $0.63 | 31,284.0 | +1.07% |
| Apr 19, 2024 | $13.92 | $13.56 | $0.36 | 7,245.0 | -1.31% |
| Apr 18, 2024 | $13.87 | $13.57 | $0.30 | 13,723.0 | -1.52% |
| Apr 17, 2024 | $13.97 | $13.43 | $0.54 | 36,204.0 | +3.96% |
| Apr 16, 2024 | $13.80 | $13.43 | $0.37 | 28,392.0 | -1.76% |
| Apr 15, 2024 | $13.75 | $13.55 | $0.1992 | 14,245.0 | +0.22% |
| Apr 12, 2024 | $13.69 | $13.55 | $0.14 | 32,971.0 | +0.22% |
| Apr 11, 2024 | $13.65 | $13.48 | $0.17 | 53,195.0 | +0.07% |
| Apr 10, 2024 | $13.64 | $13.43 | $0.21 | 36,513.0 | +0.52% |
| Apr 09, 2024 | $13.60 | $13.48 | $0.12 | 36,278.0 | -0.44% |
| Apr 08, 2024 | $13.60 | $13.32 | $0.28 | 64,895.0 | -0.44% |
| Apr 05, 2024 | $13.70 | $13.20 | $0.50 | 289,017.0 | +29.51% |
| Apr 04, 2024 | $10.54 | $10.26 | $0.2799 | 31,293.0 | +2.83% |
| Apr 03, 2024 | $10.71 | $10.05 | $0.6632 | 15,101.0 | -3.57% |
| Apr 02, 2024 | $10.70 | $10.30 | $0.40 | 11,113.0 | +0.19% |
Grindrod Shipping Holdings Ltd Stock (GRIN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Grindrod Shipping Holdings Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GRIN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Grindrod Shipping Holdings Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Grindrod Shipping Holdings Ltd Stock (GRIN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $14.19 | $10.05 | $4.14 | 809,425.0 | +31.52% |
| Mar, 2024 | $10.96 | $8.50 | $2.46 | 349,795.0 | +15.93% |
| Feb, 2024 | $9.70 | $8.80 | $0.8999 | 209,425.0 | -1.65% |
| Jan, 2024 | $9.50 | $8.60 | $0.90 | 299,550.0 | +0.78% |
Grindrod Shipping Holdings Ltd Stock (GRIN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.54 | $8.06 | $2.48 | 486,430.0 | -10.97% |
| Nov, 2023 | $10.44 | $7.35 | $3.09 | 544,668.0 | +9.29% |
| Oct, 2023 | $14.90 | $7.90 | $7.00 | 1,450,461.0 | -1.38% |
| Sep, 2023 | $9.55 | $7.43 | $2.12 | 352,822.0 | +16.79% |
| Aug, 2023 | $9.00 | $7.50 | $1.50 | 590,988.0 | -10.67% |
| Jul, 2023 | $9.26 | $7.70 | $1.56 | 778,993.0 | +6.19% |
| Jun, 2023 | $10.61 | $7.11 | $3.50 | 816,068.0 | +19.20% |
| May, 2023 | $12.11 | $6.80 | $5.31 | 865,481.0 | -40.10% |
| Apr, 2023 | $12.78 | $9.66 | $3.12 | 1,127,835.0 | +12.83% |
| Mar, 2023 | $15.30 | $10.34 | $4.96 | 1,919,695.0 | -20.18% |
| Feb, 2023 | $17.33 | $12.89 | $4.44 | 2,130,262.0 | -10.64% |
| Jan, 2023 | $18.72 | $13.53 | $5.19 | 2,885,168.0 | -21.17% |
Grindrod Shipping Holdings Ltd Stock (GRIN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $21.09 | $18.56 | $2.53 | 4,844,917.0 | -11.07% |
| Nov, 2022 | $26.29 | $20.98 | $5.31 | 10,308,727.0 | -18.61% |
| Oct, 2022 | $26.00 | $23.21 | $2.79 | 10,834,733.0 | +8.02% |
| Sep, 2022 | $25.19 | $22.10 | $3.09 | 5,577,889.0 | +1.44% |
| Aug, 2022 | $24.75 | $17.10 | $7.65 | 6,699,600.0 | +30.98% |
| Jul, 2022 | $18.30 | $14.32 | $3.98 | 4,060,498.0 | +5.01% |
| Jun, 2022 | $27.78 | $16.89 | $10.89 | 7,601,321.0 | -31.12% |
| May, 2022 | $28.98 | $22.50 | $6.48 | 9,146,096.0 | -3.11% |
| Apr, 2022 | $28.93 | $21.26 | $7.67 | 9,342,094.0 | +1.02% |
| Mar, 2022 | $27.10 | $19.94 | $7.16 | 9,984,339.0 | +3.25% |
| Feb, 2022 | $26.60 | $15.59 | $11.01 | 11,178,011.0 | +58.46% |
| Jan, 2022 | $19.99 | $13.50 | $6.49 | 7,494,585.0 | -13.75% |
0.32%
1.14%
Cap:
|
Volume (24h):