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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1,700	1,710	1,711	1,716	1,697	2.63M
November 06, 2025	1,740	1,712	1,712	1,740	1,700	657,451
November 05, 2025	1,688	1,708	1,708	1,708	1,680	491,155
November 04, 2025	1,700	1,704	1,704	1,716	1,691	294,540
November 03, 2025	1,700	1,707	1,707	1,725	1,698	247,245
October 31, 2025	1,701	1,698	1,698	1,719	1,681	791,106
October 30, 2025	1,688	1,708	1,708	1,742	1,680	375,172
October 29, 2025	1,728	1,681	1,681	1,740	1,681	403,103
October 28, 2025	1,669	1,724	1,724	1,724	1,659	1.85M
October 27, 2025	1,715	1,656	1,656	1,717	1,656	573,611
October 24, 2025	1,688	1,712	1,712	1,713	1,650	1.22M
October 23, 2025	1,620	1,674	1,674	1,698	1,614	1.24M
October 22, 2025	1,644	1,626	1,626	1,655	1,594	739,585
October 21, 2025	1,640	1,633	1,633	1,660	1,612	1.02M
October 20, 2025	1,609	1,637	1,637	1,650	1,604	816,664
October 17, 2025	1,560	1,621	1,620	1,627	1,556	987,198
October 16, 2025	1,586	1,567	1,567	1,596	1,566	700,727
October 15, 2025	1,558	1,585	1,585	1,585	1,541	6.35M
October 14, 2025	1,552	1,559	1,559	1,573	1,535	1.13M
October 13, 2025	1,532	1,573	1,573	1,576	1,532	552,893
October 10, 2025	1,511	1,559	1,559	1,579	1,511	756,337
October 09, 2025	1,525	1,545	1,545	1,557	1,525	377,613
October 08, 2025	1,510	1,539	1,539	1,544	1,507	804,916
October 07, 2025	1,500	1,519	1,519	1,543	1,500	1.21M
October 06, 2025	1,535	1,540	1,540	1,559	1,521	14.97M
October 03, 2025	1,490	1,538	1,537	1,542	1,490	727,205
October 02, 2025	1,505	1,513	1,513	1,540	1,504	1.11M
October 01, 2025	1,502	1,514	1,514	1,521	1,492	405,708
September 30, 2025	1,490	1,501	1,501	1,515	1,489	1.46M
September 29, 2025	1,515	1,496	1,494	1,522	1,485	727,242
September 26, 2025	1,490	1,512	1,510	1,515	1,484	699,750
September 25, 2025	1,519	1,490	1,490	1,525	1,490	600,034
September 23, 2025	1,509	1,521	1,521	1,528	1,502	717,022
September 22, 2025	1,520	1,503	1,503	1,520	1,478	1.33M
September 19, 2025	1,521	1,502	1,502	1,521	1,477	3.04M
September 18, 2025	1,554	1,525	1,525	1,554	1,513	1.76M
September 17, 2025	1,500	1,539	1,539	1,541	1,479	1.44M
September 16, 2025	1,599	1,539	1,483.7	1,599	1,526	1.8M
September 15, 2025	1,576	1,563	1,506.84	1,589	1,549	1.56M
September 12, 2025	1,570	1,581	1,524.19	1,604	1,548	1.51M
September 11, 2025	1,581	1,576	1,519.37	1,606	1,563	1.97M
September 10, 2025	1,628	1,629	1,570.47	1,646	1,598	1.47M
September 09, 2025	1,634	1,622	1,622	1,640	1,612	1.43M
September 08, 2025	1,591	1,637	1,637	1,637	1,580	2.37M
September 05, 2025	1,569	1,590	1,589	1,599	1,519	2.27M
September 04, 2025	1,500	1,519	1,519	1,527	1,500	615,633
September 03, 2025	1,525	1,524	1,524	1,549	1,501	986,516
September 02, 2025	1,570	1,540	1,541	1,575	1,540	619,835
September 01, 2025	1,540	1,570	1,570	1,614	1,539	1.76M
August 29, 2025	1,530	1,534	1,534	1,559	1,507	1.46M
August 28, 2025	1,500	1,551	1,551	1,560	1,500	5.69M
August 27, 2025	1,500	1,511	1,511	1,563	1,500	3.41M
August 26, 2025	1,500	1,528	1,528	1,534	1,461	5.03M
August 25, 2025	1,450	1,521	1,521	1,532	1,450	3.92M
August 22, 2025	1,325	1,443	1,443	1,484	1,295	5.76M
August 21, 2025	1,285	1,306	1,306	1,320	1,251	7.27M
August 20, 2025	1,231	1,278	1,278	1,283	1,217	4.58M
August 19, 2025	1,201	1,234	1,234	1,238	1,200	1.55M
August 18, 2025	1,209	1,204	1,204	1,215	1,200	2.82M
August 15, 2025	1,182	1,208	1,210	1,210	1,182	1.52M

Grindrod Limited (GND.JO) JNB