Greatland Resources Limited (ASX:GGP)
Australia · Delayed Price · Currency is AUD 12.81
-0.09 (-0.70%)
At close: Jan 20, 2026
Greatland Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 12.96 | 13.09 | 12.81 | 12.81 | 12.81 | -0.70% | 1,367,168 |
| Jan 19, 2026 | 12.70 | 13.06 | 12.64 | 12.90 | 12.90 | 1.42% | 2,156,566 |
| Jan 16, 2026 | 12.67 | 12.80 | 12.51 | 12.72 | 12.72 | 0.95% | 1,373,875 |
| Jan 15, 2026 | 12.65 | 12.66 | 12.44 | 12.60 | 12.60 | 0.08% | 2,423,829 |
| Jan 14, 2026 | 12.65 | 12.88 | 12.31 | 12.59 | 12.59 | -0.16% | 1,632,440 |
| Jan 13, 2026 | 12.26 | 12.70 | 12.14 | 12.61 | 12.61 | 5.17% | 2,936,190 |
| Jan 12, 2026 | 11.64 | 12.02 | 11.63 | 11.99 | 11.99 | 4.08% | 2,539,514 |
| Jan 9, 2026 | 11.41 | 11.66 | 11.41 | 11.52 | 11.52 | 1.41% | 1,889,139 |
| Jan 8, 2026 | 11.24 | 11.41 | 11.11 | 11.36 | 11.36 | -0.18% | 1,807,667 |
| Jan 7, 2026 | 11.10 | 11.62 | 11.10 | 11.38 | 11.38 | 5.57% | 2,159,195 |
| Jan 6, 2026 | 10.81 | 10.90 | 10.55 | 10.78 | 10.78 | 1.41% | 2,911,274 |
| Jan 5, 2026 | 10.55 | 10.77 | 10.45 | 10.63 | 10.63 | 0.66% | 2,210,731 |
| Jan 2, 2026 | 10.49 | 10.68 | 10.44 | 10.56 | 10.56 | 0.67% | 668,305 |
| Dec 31, 2025 | 10.53 | 10.77 | 10.49 | 10.49 | 10.49 | 1.06% | 1,282,912 |
| Dec 30, 2025 | 10.01 | 10.45 | 9.95 | 10.38 | 10.38 | -2.26% | 3,054,718 |
| Dec 29, 2025 | 10.76 | 10.96 | 10.54 | 10.62 | 10.62 | -0.38% | 1,347,182 |
| Dec 24, 2025 | 10.72 | 10.88 | 10.56 | 10.66 | 10.66 | -1.57% | 1,848,144 |
| Dec 23, 2025 | 10.65 | 10.89 | 10.51 | 10.83 | 10.83 | 0.09% | 3,041,352 |
| Dec 22, 2025 | 10.37 | 10.84 | 10.14 | 10.82 | 10.82 | 2.56% | 3,587,210 |
| Dec 19, 2025 | 10.18 | 10.55 | 9.94 | 10.55 | 10.55 | 7.65% | 29,076,280 |
| Dec 18, 2025 | 9.62 | 9.91 | 9.51 | 9.80 | 9.80 | 1.24% | 5,507,187 |
| Dec 17, 2025 | 9.10 | 9.86 | 9.05 | 9.68 | 9.68 | 4.42% | 3,276,344 |
| Dec 16, 2025 | 9.11 | 9.43 | 9.11 | 9.27 | 9.27 | -0.54% | 3,733,546 |
| Dec 15, 2025 | 9.15 | 9.41 | 9.15 | 9.32 | 9.32 | -1.27% | 3,345,654 |
| Dec 12, 2025 | 9.00 | 9.44 | 8.88 | 9.44 | 9.44 | 9.90% | 4,432,582 |
| Dec 11, 2025 | 8.50 | 8.82 | 8.44 | 8.59 | 8.59 | 2.75% | 2,067,405 |
| Dec 10, 2025 | 8.25 | 8.51 | 8.21 | 8.36 | 8.36 | 3.47% | 4,875,959 |
| Dec 9, 2025 | 8.12 | 8.26 | 8.03 | 8.08 | 8.08 | -3.46% | 2,462,052 |
| Dec 8, 2025 | 8.30 | 8.43 | 8.14 | 8.37 | 8.37 | -0.12% | 2,475,830 |
| Dec 5, 2025 | 8.36 | 8.41 | 8.22 | 8.38 | 8.38 | 3.33% | 2,848,288 |
| Dec 4, 2025 | 8.21 | 8.28 | 8.05 | 8.11 | 8.11 | -1.82% | 2,873,387 |
| Dec 3, 2025 | 8.20 | 8.45 | 8.20 | 8.26 | 8.26 | -0.48% | 3,046,666 |
| Dec 2, 2025 | 7.92 | 8.37 | 7.92 | 8.30 | 8.30 | -0.24% | 3,766,188 |
| Dec 1, 2025 | 8.05 | 8.48 | 7.99 | 8.32 | 8.32 | 10.20% | 5,536,719 |
| Nov 28, 2025 | 7.40 | 7.70 | 7.40 | 7.55 | 7.55 | 2.72% | 2,163,058 |
| Nov 27, 2025 | 7.60 | 7.60 | 7.35 | 7.35 | 7.35 | -0.81% | 4,693,298 |
| Nov 26, 2025 | 7.57 | 7.61 | 7.28 | 7.41 | 7.41 | -5.48% | 4,704,799 |
| Nov 25, 2025 | 7.76 | 8.06 | 7.72 | 7.84 | 7.84 | 4.81% | 3,044,259 |
| Nov 24, 2025 | 7.67 | 7.72 | 7.47 | 7.48 | 7.48 | - | 12,768,440 |
| Nov 21, 2025 | 7.60 | 7.63 | 7.40 | 7.48 | 7.48 | -5.56% | 2,296,217 |
| Nov 20, 2025 | 7.80 | 8.00 | 7.76 | 7.92 | 7.92 | 2.99% | 3,620,272 |
| Nov 19, 2025 | 7.50 | 7.76 | 7.43 | 7.69 | 7.69 | 3.36% | 2,555,670 |
| Nov 18, 2025 | 7.70 | 7.76 | 7.40 | 7.44 | 7.44 | -4.74% | 2,462,274 |
| Nov 17, 2025 | 7.55 | 7.89 | 7.42 | 7.81 | 7.81 | -1.64% | 2,279,477 |
| Nov 14, 2025 | 7.79 | 7.98 | 7.67 | 7.94 | 7.94 | -2.46% | 3,233,862 |
| Nov 13, 2025 | 8.19 | 8.22 | 8.00 | 8.14 | 8.14 | 0.62% | 1,788,988 |
| Nov 12, 2025 | 8.08 | 8.19 | 8.04 | 8.09 | 8.09 | -0.12% | 1,080,580 |
| Nov 11, 2025 | 8.10 | 8.24 | 8.04 | 8.10 | 8.10 | 2.92% | 2,801,981 |
| Nov 10, 2025 | 7.65 | 7.99 | 7.59 | 7.87 | 7.87 | 3.69% | 2,357,080 |
| Nov 7, 2025 | 7.55 | 7.73 | 7.48 | 7.59 | 7.59 | - | 3,463,809 |