Singapore markets open in 6 hours 28 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,063.44 -7.11 (-0.14%) Dow
38,436.13 -67.56 (-0.18%) Nasdaq
15,683.80 -12.84 (-0.08%) Bitcoin USD
64,659.09 -2,132.70 (-3.19%) CMC Crypto 200
1,398.42 -25.68 (-1.80%)
Grindrod Shipping Holdings Ltd. (GRIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:57PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 13.63 | 13.70 | 13.59 | 13.60 | 13.60 | 8,084 |
| 23 Apr 2024 | 13.64 | 13.94 | 13.62 | 13.83 | 13.83 | 13,500 |
| 22 Apr 2024 | 13.57 | 14.19 | 13.56 | 13.72 | 13.72 | 31,300 |
| 19 Apr 2024 | 13.87 | 13.92 | 13.56 | 13.57 | 13.57 | 7,200 |
| 18 Apr 2024 | 13.57 | 13.87 | 13.57 | 13.75 | 13.75 | 13,700 |
| 17 Apr 2024 | 13.43 | 13.97 | 13.43 | 13.96 | 13.96 | 36,200 |
| 16 Apr 2024 | 13.64 | 13.80 | 13.43 | 13.43 | 13.43 | 28,400 |
| 15 Apr 2024 | 13.61 | 13.75 | 13.55 | 13.67 | 13.67 | 14,200 |
| 12 Apr 2024 | 13.55 | 13.69 | 13.55 | 13.64 | 13.64 | 33,000 |
| 11 Apr 2024 | 13.52 | 13.65 | 13.48 | 13.61 | 13.61 | 53,200 |
| 10 Apr 2024 | 13.49 | 13.64 | 13.43 | 13.60 | 13.60 | 36,500 |
| 09 Apr 2024 | 13.55 | 13.60 | 13.48 | 13.53 | 13.53 | 36,300 |
| 08 Apr 2024 | 13.41 | 13.60 | 13.32 | 13.55 | 13.55 | 66,300 |
| 05 Apr 2024 | 13.27 | 13.70 | 13.20 | 13.65 | 13.65 | 289,000 |
| 04 Apr 2024 | 10.51 | 10.54 | 10.26 | 10.54 | 10.54 | 42,900 |
| 03 Apr 2024 | 10.64 | 10.71 | 10.05 | 10.25 | 10.25 | 15,100 |
| 02 Apr 2024 | 10.51 | 10.70 | 10.30 | 10.63 | 10.63 | 11,100 |
| 01 Apr 2024 | 10.65 | 10.65 | 10.26 | 10.61 | 10.61 | 7,000 |
| 28 Mar 2024 | 10.34 | 10.55 | 10.02 | 10.35 | 10.35 | 9,700 |
| 27 Mar 2024 | 10.38 | 10.50 | 10.20 | 10.50 | 10.50 | 14,300 |
| 26 Mar 2024 | 10.54 | 10.67 | 10.13 | 10.26 | 10.26 | 4,600 |
| 25 Mar 2024 | 10.60 | 10.82 | 10.35 | 10.66 | 10.66 | 10,400 |
| 22 Mar 2024 | 10.53 | 10.60 | 10.36 | 10.50 | 10.50 | 9,800 |
| 21 Mar 2024 | 10.60 | 10.68 | 10.02 | 10.40 | 10.40 | 21,500 |
| 20 Mar 2024 | 10.96 | 10.96 | 10.07 | 10.66 | 10.66 | 12,500 |
| 19 Mar 2024 | 10.50 | 10.92 | 10.12 | 10.92 | 10.92 | 23,600 |
| 18 Mar 2024 | 10.19 | 10.60 | 10.00 | 10.53 | 10.53 | 37,400 |
| 15 Mar 2024 | 9.82 | 10.00 | 9.67 | 9.94 | 9.94 | 66,300 |
| 14 Mar 2024 | 9.16 | 9.75 | 9.00 | 9.73 | 9.73 | 29,300 |
| 13 Mar 2024 | 9.10 | 9.32 | 9.10 | 9.14 | 9.14 | 5,300 |
| 12 Mar 2024 | 8.90 | 9.14 | 8.86 | 9.13 | 9.13 | 18,500 |
| 11 Mar 2024 | 8.60 | 9.00 | 8.60 | 8.99 | 8.99 | 12,400 |
| 08 Mar 2024 | 8.73 | 8.92 | 8.69 | 8.80 | 8.80 | 3,500 |
| 07 Mar 2024 | 8.87 | 8.97 | 8.61 | 8.97 | 8.97 | 6,900 |
| 06 Mar 2024 | 8.85 | 8.97 | 8.80 | 8.90 | 8.90 | 16,800 |
| 05 Mar 2024 | 8.85 | 9.09 | 8.60 | 8.93 | 8.93 | 13,400 |
| 04 Mar 2024 | 8.95 | 9.00 | 8.71 | 9.00 | 9.00 | 17,200 |
| 01 Mar 2024 | 8.72 | 9.01 | 8.50 | 8.97 | 8.97 | 17,100 |
| 29 Feb 2024 | 8.93 | 9.10 | 8.80 | 8.93 | 8.93 | 13,400 |
| 28 Feb 2024 | 9.20 | 9.24 | 8.93 | 9.07 | 9.07 | 11,900 |
| 27 Feb 2024 | 9.19 | 9.37 | 9.05 | 9.23 | 9.23 | 2,700 |
| 26 Feb 2024 | 9.01 | 9.39 | 9.01 | 9.17 | 9.17 | 7,800 |
| 23 Feb 2024 | 9.40 | 9.40 | 9.05 | 9.05 | 9.05 | 7,700 |
| 22 Feb 2024 | 9.25 | 9.38 | 9.19 | 9.35 | 9.35 | 13,200 |
| 21 Feb 2024 | 9.30 | 9.38 | 9.20 | 9.27 | 9.27 | 3,500 |
| 20 Feb 2024 | 9.25 | 9.48 | 9.20 | 9.20 | 9.20 | 2,000 |
| 16 Feb 2024 | 9.20 | 9.49 | 9.20 | 9.34 | 9.34 | 8,700 |
| 15 Feb 2024 | 9.33 | 9.44 | 9.22 | 9.22 | 9.22 | 5,800 |
| 14 Feb 2024 | 9.37 | 9.48 | 9.22 | 9.22 | 9.22 | 8,400 |
| 13 Feb 2024 | 9.20 | 9.50 | 9.20 | 9.43 | 9.43 | 6,900 |
| 12 Feb 2024 | 9.35 | 9.49 | 9.12 | 9.28 | 9.28 | 11,400 |
| 09 Feb 2024 | 9.27 | 9.70 | 9.26 | 9.46 | 9.46 | 10,900 |
| 08 Feb 2024 | 9.38 | 9.45 | 9.12 | 9.27 | 9.27 | 8,200 |
| 07 Feb 2024 | 9.60 | 9.69 | 9.40 | 9.42 | 9.42 | 10,600 |
| 06 Feb 2024 | 9.40 | 9.65 | 9.13 | 9.55 | 9.55 | 17,400 |
| 05 Feb 2024 | 9.00 | 9.50 | 8.92 | 9.49 | 9.49 | 43,300 |
| 02 Feb 2024 | 8.88 | 9.04 | 8.88 | 8.97 | 8.97 | 6,100 |
| 01 Feb 2024 | 9.10 | 9.10 | 8.91 | 8.91 | 8.91 | 9,500 |
| 31 Jan 2024 | 9.00 | 9.10 | 8.85 | 9.08 | 9.08 | 3,400 |
| 30 Jan 2024 | 9.10 | 9.10 | 8.80 | 8.87 | 8.87 | 17,700 |
| 29 Jan 2024 | 8.91 | 9.15 | 8.91 | 9.10 | 9.10 | 11,800 |
| 26 Jan 2024 | 8.81 | 9.13 | 8.68 | 8.81 | 8.81 | 10,400 |
| 25 Jan 2024 | 8.84 | 8.91 | 8.66 | 8.67 | 8.67 | 7,800 |
| 24 Jan 2024 | 9.03 | 9.11 | 8.82 | 8.82 | 8.82 | 6,700 |
| 23 Jan 2024 | 9.08 | 9.15 | 8.81 | 8.81 | 8.81 | 14,900 |
| 22 Jan 2024 | 9.02 | 9.15 | 8.94 | 9.15 | 9.15 | 8,000 |
| 19 Jan 2024 | 9.00 | 9.05 | 8.80 | 9.04 | 9.04 | 19,700 |
| 18 Jan 2024 | 9.04 | 9.10 | 8.84 | 9.09 | 9.09 | 13,000 |
| 17 Jan 2024 | 8.81 | 9.09 | 8.81 | 8.95 | 8.95 | 13,600 |
| 16 Jan 2024 | 9.00 | 9.09 | 8.90 | 9.09 | 9.09 | 13,200 |
| 12 Jan 2024 | 9.17 | 9.17 | 8.92 | 8.95 | 8.95 | 4,500 |
| 11 Jan 2024 | 9.13 | 9.15 | 8.84 | 9.00 | 9.00 | 11,400 |
| 10 Jan 2024 | 9.50 | 9.50 | 8.90 | 9.14 | 9.14 | 25,700 |
| 09 Jan 2024 | 9.00 | 9.13 | 8.92 | 8.92 | 8.92 | 19,700 |
| 08 Jan 2024 | 9.00 | 9.18 | 8.87 | 9.00 | 9.00 | 26,500 |
| 05 Jan 2024 | 9.02 | 9.15 | 8.90 | 8.99 | 8.99 | 14,500 |
| 04 Jan 2024 | 9.20 | 9.28 | 9.02 | 9.02 | 9.02 | 13,700 |
| 03 Jan 2024 | 8.60 | 9.18 | 8.60 | 9.12 | 9.12 | 30,300 |
| 02 Jan 2024 | 9.00 | 9.32 | 8.96 | 8.96 | 8.96 | 13,500 |
| 29 Dec 2023 | 9.17 | 9.25 | 9.00 | 9.01 | 9.01 | 25,600 |
| 28 Dec 2023 | 9.12 | 9.46 | 9.06 | 9.25 | 9.25 | 24,700 |
| 27 Dec 2023 | 9.12 | 9.31 | 9.00 | 9.10 | 9.10 | 32,000 |
| 26 Dec 2023 | 9.07 | 9.45 | 9.06 | 9.23 | 9.23 | 17,700 |
| 22 Dec 2023 | 9.35 | 9.85 | 9.00 | 9.12 | 9.12 | 20,400 |
| 21 Dec 2023 | 9.22 | 9.97 | 9.20 | 9.25 | 9.25 | 31,700 |
| 20 Dec 2023 | 9.21 | 9.99 | 9.21 | 9.70 | 9.70 | 25,700 |
| 19 Dec 2023 | 8.41 | 9.30 | 8.41 | 9.20 | 9.20 | 43,700 |
| 18 Dec 2023 | 8.87 | 9.31 | 8.06 | 8.32 | 8.32 | 33,400 |
| 15 Dec 2023 | 9.07 | 9.50 | 8.43 | 8.63 | 8.63 | 45,300 |
| 14 Dec 2023 | 9.25 | 9.49 | 8.96 | 8.96 | 8.96 | 21,000 |
| 13 Dec 2023 | 9.50 | 9.50 | 9.25 | 9.25 | 9.25 | 4,300 |
| 12 Dec 2023 | 8.95 | 9.83 | 8.83 | 9.60 | 9.60 | 19,800 |
| 11 Dec 2023 | 9.06 | 9.23 | 8.80 | 9.13 | 9.13 | 19,200 |
| 08 Dec 2023 | 9.24 | 9.33 | 8.93 | 9.17 | 9.17 | 16,700 |
| 07 Dec 2023 | 9.52 | 9.62 | 9.07 | 9.25 | 9.25 | 19,500 |
| 06 Dec 2023 | 9.91 | 9.94 | 9.40 | 9.62 | 9.62 | 20,000 |
| 05 Dec 2023 | 10.03 | 10.11 | 9.67 | 9.95 | 9.95 | 20,900 |
| 04 Dec 2023 | 10.43 | 10.47 | 9.97 | 10.12 | 10.12 | 11,100 |
| 01 Dec 2023 | 10.19 | 10.54 | 10.19 | 10.43 | 10.43 | 33,800 |
| 30 Nov 2023 | 10.00 | 10.44 | 10.00 | 10.12 | 10.12 | 19,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.