Grindrod Shipping Holdings Ltd. (GRIN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 13.77 | 13.99 | 13.63 | 13.96 | 13.96 | 28,220 |
| 02 may 2024 | 13.50 | 13.73 | 13.50 | 13.73 | 13.73 | 16,900 |
| 01 may 2024 | 13.55 | 13.69 | 13.52 | 13.54 | 13.54 | 3,800 |
| 30 abr 2024 | 13.61 | 13.72 | 13.55 | 13.72 | 13.72 | 3,500 |
| 29 abr 2024 | 13.55 | 13.69 | 13.55 | 13.61 | 13.61 | 22,800 |
| 26 abr 2024 | 13.60 | 13.78 | 13.42 | 13.54 | 13.54 | 24,200 |
| 25 abr 2024 | 13.56 | 13.77 | 13.53 | 13.62 | 13.62 | 8,900 |
| 24 abr 2024 | 13.63 | 13.70 | 13.59 | 13.60 | 13.60 | 8,800 |
| 23 abr 2024 | 13.64 | 13.94 | 13.62 | 13.83 | 13.83 | 13,500 |
| 22 abr 2024 | 13.57 | 14.19 | 13.56 | 13.72 | 13.72 | 31,300 |
| 19 abr 2024 | 13.87 | 13.92 | 13.56 | 13.57 | 13.57 | 7,200 |
| 18 abr 2024 | 13.57 | 13.87 | 13.57 | 13.75 | 13.75 | 13,700 |
| 17 abr 2024 | 13.43 | 13.97 | 13.43 | 13.96 | 13.96 | 36,200 |
| 16 abr 2024 | 13.64 | 13.80 | 13.43 | 13.43 | 13.43 | 28,400 |
| 15 abr 2024 | 13.61 | 13.75 | 13.55 | 13.67 | 13.67 | 14,200 |
| 12 abr 2024 | 13.55 | 13.69 | 13.55 | 13.64 | 13.64 | 33,000 |
| 11 abr 2024 | 13.52 | 13.65 | 13.48 | 13.61 | 13.61 | 53,200 |
| 10 abr 2024 | 13.49 | 13.64 | 13.43 | 13.60 | 13.60 | 36,500 |
| 09 abr 2024 | 13.55 | 13.60 | 13.48 | 13.53 | 13.53 | 36,300 |
| 08 abr 2024 | 13.41 | 13.60 | 13.32 | 13.55 | 13.55 | 66,300 |
| 05 abr 2024 | 13.27 | 13.70 | 13.20 | 13.65 | 13.65 | 289,000 |
| 04 abr 2024 | 10.51 | 10.54 | 10.26 | 10.54 | 10.54 | 42,900 |
| 03 abr 2024 | 10.64 | 10.71 | 10.05 | 10.25 | 10.25 | 15,100 |
| 02 abr 2024 | 10.51 | 10.70 | 10.30 | 10.63 | 10.63 | 11,100 |
| 01 abr 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 ene 2024 | 9.00 | 9.10 | 8.85 | 9.08 | 9.08 | 3,400 |
| 30 ene 2024 | 9.10 | 9.10 | 8.80 | 8.87 | 8.87 | 17,700 |
| 29 ene 2024 | 8.91 | 9.15 | 8.91 | 9.10 | 9.10 | 11,800 |
| 26 ene 2024 | 8.81 | 9.13 | 8.68 | 8.81 | 8.81 | 10,400 |
| 25 ene 2024 | 8.84 | 8.91 | 8.66 | 8.67 | 8.67 | 7,800 |
| 24 ene 2024 | 9.03 | 9.11 | 8.82 | 8.82 | 8.82 | 6,700 |
| 23 ene 2024 | 9.08 | 9.15 | 8.81 | 8.81 | 8.81 | 14,900 |
| 22 ene 2024 | 9.02 | 9.15 | 8.94 | 9.15 | 9.15 | 8,000 |
| 19 ene 2024 | 9.00 | 9.05 | 8.80 | 9.04 | 9.04 | 19,700 |
| 18 ene 2024 | 9.04 | 9.10 | 8.84 | 9.09 | 9.09 | 13,000 |
| 17 ene 2024 | 8.81 | 9.09 | 8.81 | 8.95 | 8.95 | 13,600 |
| 16 ene 2024 | 9.00 | 9.09 | 8.90 | 9.09 | 9.09 | 13,200 |
| 12 ene 2024 | 9.17 | 9.17 | 8.92 | 8.95 | 8.95 | 4,500 |
| 11 ene 2024 | 9.13 | 9.15 | 8.84 | 9.00 | 9.00 | 11,400 |
| 10 ene 2024 | 9.50 | 9.50 | 8.90 | 9.14 | 9.14 | 25,700 |
| 09 ene 2024 | 9.00 | 9.13 | 8.92 | 8.92 | 8.92 | 19,700 |
| 08 ene 2024 | 9.00 | 9.18 | 8.87 | 9.00 | 9.00 | 26,500 |
| 05 ene 2024 | 9.02 | 9.15 | 8.90 | 8.99 | 8.99 | 14,500 |
| 04 ene 2024 | 9.20 | 9.28 | 9.02 | 9.02 | 9.02 | 13,700 |
| 03 ene 2024 | 8.60 | 9.18 | 8.60 | 9.12 | 9.12 | 30,300 |
| 02 ene 2024 | 9.00 | 9.32 | 8.96 | 8.96 | 8.96 | 13,500 |
| 29 dic 2023 | 9.17 | 9.25 | 9.00 | 9.01 | 9.01 | 25,600 |
| 28 dic 2023 | 9.12 | 9.46 | 9.06 | 9.25 | 9.25 | 24,700 |
| 27 dic 2023 | 9.12 | 9.31 | 9.00 | 9.10 | 9.10 | 32,000 |
| 26 dic 2023 | 9.07 | 9.45 | 9.06 | 9.23 | 9.23 | 17,700 |
| 22 dic 2023 | 9.35 | 9.85 | 9.00 | 9.12 | 9.12 | 20,400 |
| 21 dic 2023 | 9.22 | 9.97 | 9.20 | 9.25 | 9.25 | 31,700 |
| 20 dic 2023 | 9.21 | 9.99 | 9.21 | 9.70 | 9.70 | 25,700 |
| 19 dic 2023 | 8.41 | 9.30 | 8.41 | 9.20 | 9.20 | 43,700 |
| 18 dic 2023 | 8.87 | 9.31 | 8.06 | 8.32 | 8.32 | 33,400 |
| 15 dic 2023 | 9.07 | 9.50 | 8.43 | 8.63 | 8.63 | 45,300 |
| 14 dic 2023 | 9.25 | 9.49 | 8.96 | 8.96 | 8.96 | 21,000 |
| 13 dic 2023 | 9.50 | 9.50 | 9.25 | 9.25 | 9.25 | 4,300 |
| 12 dic 2023 | 8.95 | 9.83 | 8.83 | 9.60 | 9.60 | 19,800 |
| 11 dic 2023 | 9.06 | 9.23 | 8.80 | 9.13 | 9.13 | 19,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.