Grindrod Limited - GND.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	1,182	1,208	1,210	1,210	1,182	1.52M
August 14, 2025	1,215	1,198	1,198	1,223	1,175	11.67M
August 13, 2025	1,175	1,214	1,214	1,239	1,165	11.6M
August 12, 2025	1,185	1,171	1,171	1,185	1,166	491,256
August 11, 2025	1,178	1,169	1,169	1,192	1,169	1.12M
August 08, 2025	1,171	1,179	1,179	1,185	1,160	1.13M
August 07, 2025	1,150	1,166	1,166	1,171	1,141	1.74M
August 06, 2025	1,176	1,156	1,156	1,176	1,154	1.61M
August 05, 2025	1,167	1,157	1,157	1,180	1,153	1.34M
August 04, 2025	1,157	1,170	1,170	1,170	1,151	871,531
August 01, 2025	1,155	1,154	1,156	1,164	1,146	811,805
July 31, 2025	1,175	1,161	1,161	1,181	1,160	1.84M
July 30, 2025	1,190	1,169	1,169	1,202	1,169	840,061
July 29, 2025	1,177	1,184	1,184	1,195	1,172	620,398
July 28, 2025	1,182	1,169	1,169	1,186	1,160	350,496
July 25, 2025	1,152	1,173	1,173	1,177	1,152	128,855
July 24, 2025	1,164	1,172	1,174	1,185	1,164	547,792
July 23, 2025	1,172	1,163	1,163	1,175	1,153	2.22M
July 22, 2025	1,187	1,162	1,162	1,187	1,162	1.35M
July 21, 2025	1,165	1,174	1,174	1,177	1,152	1.23M
July 18, 2025	1,126	1,156	1,156	1,162	1,126	3.57M
July 17, 2025	1,135	1,140	1,140	1,151	1,123	3.11M
July 16, 2025	1,113	1,138	1,138	1,150	1,105	11.89M
July 15, 2025	1,130	1,115	1,115	1,130	1,094	3.13M
July 14, 2025	1,135	1,109	1,109	1,140	1,109	1.81M
July 11, 2025	1,144	1,134	1,134	1,146	1,121	3.89M
July 10, 2025	1,145	1,138	1,138	1,164	1,130	1.32M
July 09, 2025	1,174	1,144	1,144	1,178	1,142	2.27M
July 08, 2025	1,180	1,165	1,165	1,203	1,164	2.77M
July 07, 2025	1,182	1,193	1,193	1,208	1,170	2.65M
July 04, 2025	1,200	1,190	1,190	1,204	1,170	4.32M
July 03, 2025	1,235	1,201	1,201	1,240	1,170	7M
July 02, 2025	1,228	1,227	1,227	1,231	1,213	1.4M
July 01, 2025	1,239	1,231	1,231	1,259	1,221	3.83M
June 30, 2025	1,265	1,246	1,246	1,266	1,243	804,651
June 27, 2025	1,236	1,258	1,258	1,268	1,231	844,664
June 26, 2025	1,275	1,250	1,250	1,275	1,219	2.05M
June 25, 2025	1,270	1,257	1,257	1,273	1,235	801,348
June 24, 2025	1,323	1,257	1,257	1,323	1,253	2.86M
June 23, 2025	1,265	1,280	1,280	1,303	1,265	3.68M
June 20, 2025	1,261	1,299	1,299	1,308	1,260	3.48M
June 19, 2025	1,292	1,264	1,264	1,333	1,263	735,179
June 18, 2025	1,280	1,290	1,290	1,292	1,266	262,336
June 17, 2025	1,320	1,280	1,280	1,351	1,280	1.57M
June 13, 2025	1,376	1,339	1,339	1,376	1,339	2.22M
June 12, 2025	1,364	1,366	1,366	1,378	1,356	2.88M
June 11, 2025	1,374	1,366	1,366	1,389	1,360	324,488
June 10, 2025	1,321	1,379	1,379	1,384	1,321	774,140
June 09, 2025	1,320	1,348	1,348	1,370	1,320	1.6M
June 06, 2025	1,326	1,330	1,330	1,350	1,324	480,374
June 05, 2025	1,320	1,322	1,322	1,329	1,310	2.4M
June 04, 2025	1,330	1,316	1,316	1,330	1,316	249,711
June 03, 2025	1,328	1,304	1,304	1,336	1,302	892,735
June 02, 2025	1,327	1,327	1,327	1,369	1,310	351,617
May 30, 2025	1,325	1,324	1,324	1,345	1,321	221,022
May 29, 2025	1,308	1,340	1,340	1,360	1,307	563,491
May 28, 2025	1,305	1,311	1,311	1,312	1,298	300,377
May 27, 2025	1,305	1,302	1,302	1,310	1,291	305,637
May 26, 2025	1,309	1,299	1,299	1,319	1,298	316,075
May 23, 2025	1,313	1,302	1,304	1,323	1,296	246,166

Grindrod Limited (GND.JO) JNB