JSE · GND · stock
Grindrod Limited (GND) stock price history
Every JSE trading session of Grindrod Limited from Jan 5, 2000 to Nov 13, 2026: 6,609 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GND adjusted close, 2000 to 2026
- ZAR 30.08
- All time high, 2026
- ZAR 30.30
- 52 week high, ZAR 15.72 low
- 6,609
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
GND key facts
- Grindrod Limited (GND) closed at ZAR 27.32 on Nov 13, 2026 on JSE.
- GND's all time high close is ZAR 30.08, set on Sep 21, 2026; its all time low close is ZAR 1.37 on Mar 23, 2000.
- GND's 52 week range is ZAR 15.72 to ZAR 30.30.
- GND returned +56.3% over the year to Nov 13, 2026 and +432.0% over five years.
- Over ten years GND returned +267%, +13.9% a year compounded.
- GND's deepest drawdown was -84.9% from Jun 17, 2014 to Apr 2, 2020.
- DataCedar holds 6,609 daily sessions of GND history from Jan 5, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
GND price chart, 2000 to 2026
GND returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.4% |
| 3 months | +13.7% |
| 6 months | +18.8% |
| Year to date | +62.7% |
| 1 year | +56.3% |
| 3 years | +154.3% |
| 5 years | +432.0% |
| 10 years | +266.5% |
| Since Jan 5, 2000 | +1,695% |
| Compound annual growth, 26.9 years | +11.4% |
GND records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 30.08 on Sep 21, 2026
- All time low close
- ZAR 1.37 on Mar 23, 2000
- 52 week high
- ZAR 30.30 on Sep 21, 2026
- 52 week low
- ZAR 15.72 on Dec 10, 2025
- Deepest drawdown
- -84.9% from Jun 17, 2014 to Apr 2, 2020, recovered Apr 1, 2026
- Best single session
- +106.0% on Feb 28, 2003
- Worst single session
- -81.4% on Feb 17, 2004
- Volatility, 1 year annualised
- 33.6%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2000
- 18.0×
- Best calendar year
- 2003, +255%
- Worst calendar year
- 2004, -55%
GND price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 5, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 16.99 | ZAR 30.30 | ZAR 15.77 | ZAR 27.32 | +60.8% | 215.7M | 181 |
| 2025 | ZAR 11.99 | ZAR 17.99 | ZAR 10.35 | ZAR 16.99 | +42.2% | 338.3M | 213 |
| 2024 | ZAR 11.48 | ZAR 16.07 | ZAR 10.94 | ZAR 11.95 | +4.4% | 246M | 221 |
| 2023 | ZAR 9.89 | ZAR 11.98 | ZAR 8.75 | ZAR 11.44 | +14.7% | 312.2M | 226 |
| 2022 | ZAR 4.93 | ZAR 11.95 | ZAR 4.59 | ZAR 9.98 | +102.2% | 348M | 201 |
| 2021 | ZAR 5.09 | ZAR 5.68 | ZAR 4.29 | ZAR 4.94 | -2.0% | 177M | 225 |
| 2020 | ZAR 5.13 | ZAR 5.28 | ZAR 2.80 | ZAR 5.04 | +0.4% | 174.7M | 227 |
| 2019 | ZAR 6.57 | ZAR 9.02 | ZAR 4.07 | ZAR 5.01 | -18.2% | 124.1M | 237 |
| 2018 | ZAR 8.77 | ZAR 10.39 | ZAR 5.60 | ZAR 6.13 | -33.1% | 225.1M | 248 |
| 2017 | ZAR 9.07 | ZAR 10.62 | ZAR 6.91 | ZAR 9.15 | +0.9% | 348.9M | 256 |
| 2016 | ZAR 7.61 | ZAR 10.02 | ZAR 5.73 | ZAR 9.07 | +19.1% | 442.1M | 259 |
| 2015 | ZAR 15.10 | ZAR 15.36 | ZAR 6.96 | ZAR 7.61 | -49.6% | 514.7M | 260 |
| 2014 | ZAR 18.90 | ZAR 19.52 | ZAR 13.82 | ZAR 15.10 | -20.1% | 392M | 258 |
| 2013 | ZAR 10.68 | ZAR 19.38 | ZAR 10.65 | ZAR 18.90 | +76.9% | 282.6M | 261 |
| 2012 | ZAR 9.43 | ZAR 10.68 | ZAR 8.56 | ZAR 10.68 | +13.2% | 241.7M | 261 |
| 2011 | ZAR 12.75 | ZAR 13.05 | ZAR 8.41 | ZAR 9.43 | -26.0% | 356.3M | 260 |
| 2010 | ZAR 11.95 | ZAR 12.85 | ZAR 9.08 | ZAR 12.75 | +6.6% | 397.7M | 261 |
| 2009 | ZAR 10.07 | ZAR 12.58 | ZAR 7.49 | ZAR 11.96 | +16.3% | 465.7M | 249 |
| 2008 | ZAR 15.58 | ZAR 19.38 | ZAR 6.34 | ZAR 10.28 | -34.6% | 507.1M | 253 |
| 2007 | ZAR 10.47 | ZAR 18.40 | ZAR 10.33 | ZAR 15.73 | +50.2% | 457M | 250 |
| 2006 | ZAR 8.55 | ZAR 10.54 | ZAR 6.71 | ZAR 10.47 | +22.4% | 366.9M | 258 |
| 2005 | ZAR 5.29 | ZAR 8.82 | ZAR 4.82 | ZAR 8.55 | +61.9% | 351.9M | 260 |
| 2004 | ZAR 11.71 | ZAR 11.71 | ZAR 2.17 | ZAR 5.28 | -54.9% | 284.5M | 262 |
| 2003 | ZAR 3.30 | ZAR 11.81 | ZAR 3.30 | ZAR 11.71 | +255.4% | 10.4M | 261 |
| 2002 | ZAR 3.29 | ZAR 3.30 | ZAR 3.29 | ZAR 3.30 | +0.1% | 0 | 261 |
| 2001 | ZAR 3.00 | ZAR 3.59 | ZAR 2.85 | ZAR 3.29 | +9.9% | 3.6M | 257 |
| 2000 | ZAR 1.52 | ZAR 3.00 | ZAR 1.37 | ZAR 3.00 | n/a | 1.8M | 243 |
GND monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ZAR 27.32 | -3.7% |
| October 2026 | ZAR 28.38 | -2.1% |
| September 2026 | ZAR 28.99 | +17.9% |
| August 2026 | ZAR 24.59 | -7.9% |
| July 2026 | ZAR 26.70 | 0.0% |
| June 2026 | ZAR 26.70 | +2.0% |
| May 2026 | ZAR 26.17 | +16.6% |
| April 2026 | ZAR 22.45 | +19.8% |
| March 2026 | ZAR 18.74 | +0.8% |
| February 2026 | ZAR 18.59 | +8.0% |
| January 2026 | ZAR 17.21 | +1.3% |
| December 2025 | ZAR 16.99 | +1.4% |
About the GND data
Daily bars. 6,609 sessions from Jan 5, 2000 to Nov 13, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 5, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jse%3AGND/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
GND share price history
