Greatland Resources Limited (ASX:GGP)
Australia · Delayed Price · Currency is AUD 9.85
-0.16 (-1.60%)
Oct 30, 2026, 4:13 PM AEDT
Greatland Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.95 | 10.10 | 9.83 | 9.85 | 9.85 | -1.60% | 2,065,226 |
| Oct 29, 2026 | 10.19 | 10.37 | 10.01 | 10.01 | 10.01 | 0.10% | 1,457,914 |
| Oct 28, 2026 | 9.78 | 10.07 | 9.78 | 10.00 | 10.00 | 5.71% | 2,819,078 |
| Oct 27, 2026 | 9.52 | 9.53 | 9.25 | 9.46 | 9.46 | 1.83% | 2,031,530 |
| Oct 26, 2026 | 8.75 | 9.32 | 8.72 | 9.29 | 9.29 | 7.03% | 2,108,956 |
| Oct 23, 2026 | 9.10 | 9.11 | 8.64 | 8.68 | 8.68 | -6.97% | 1,298,917 |
| Oct 22, 2026 | 9.49 | 9.53 | 9.27 | 9.33 | 9.33 | -1.17% | 1,201,597 |
| Oct 21, 2026 | 9.56 | 9.58 | 9.40 | 9.44 | 9.44 | -1.05% | 1,049,264 |
| Oct 20, 2026 | 9.61 | 9.65 | 9.42 | 9.54 | 9.54 | -3.05% | 1,245,313 |
| Oct 19, 2026 | 9.93 | 9.96 | 9.74 | 9.84 | 9.84 | -1.11% | 1,263,078 |
| Oct 16, 2026 | 9.74 | 10.01 | 9.63 | 9.95 | 9.95 | 5.51% | 2,113,194 |
| Oct 15, 2026 | 9.50 | 9.66 | 9.39 | 9.43 | 9.43 | -3.38% | 1,740,505 |
| Oct 14, 2026 | 9.92 | 10.00 | 9.76 | 9.76 | 9.76 | -2.59% | 1,397,741 |
| Oct 13, 2026 | 10.10 | 10.10 | 9.81 | 10.02 | 10.02 | -2.05% | 3,595,349 |
| Oct 12, 2026 | 10.19 | 10.50 | 10.17 | 10.23 | 10.23 | 1.19% | 1,751,079 |
| Oct 9, 2026 | 10.05 | 10.14 | 9.88 | 10.11 | 10.11 | 0.80% | 1,196,479 |
| Oct 8, 2026 | 9.95 | 10.11 | 9.88 | 10.03 | 10.03 | -1.28% | 1,240,421 |
| Oct 7, 2026 | 10.33 | 10.41 | 10.16 | 10.16 | 10.16 | 0.40% | 1,493,113 |
| Oct 6, 2026 | 10.24 | 10.36 | 10.12 | 10.12 | 10.12 | -0.88% | 1,698,067 |
| Oct 5, 2026 | 10.31 | 10.45 | 10.13 | 10.21 | 10.21 | -0.97% | 1,005,461 |
| Oct 2, 2026 | 10.28 | 10.42 | 10.26 | 10.31 | 10.31 | 0.29% | 1,245,636 |
| Oct 1, 2026 | 10.20 | 10.41 | 10.12 | 10.28 | 10.28 | -1.91% | 1,179,552 |
| Sep 30, 2026 | 10.62 | 11.00 | 10.48 | 10.48 | 10.48 | 0.67% | 1,483,677 |
| Sep 29, 2026 | 10.31 | 10.45 | 10.21 | 10.41 | 10.41 | -0.76% | 1,194,258 |
| Sep 28, 2026 | 10.77 | 10.83 | 10.46 | 10.49 | 10.49 | -2.87% | 1,254,768 |
| Sep 25, 2026 | 10.78 | 10.89 | 10.65 | 10.80 | 10.80 | -1.55% | 1,045,598 |
| Sep 24, 2026 | 10.82 | 10.97 | 10.76 | 10.97 | 10.97 | -1.88% | 1,251,680 |
| Sep 23, 2026 | 11.23 | 11.32 | 10.96 | 11.18 | 11.18 | 3.52% | 1,732,353 |
| Sep 22, 2026 | 10.91 | 11.05 | 10.70 | 10.80 | 10.80 | -1.19% | 1,135,541 |
| Sep 21, 2026 | 10.88 | 11.12 | 10.88 | 10.93 | 10.93 | -1.09% | 993,359 |
| Sep 18, 2026 | 10.88 | 11.07 | 10.84 | 11.05 | 11.05 | 5.54% | 6,744,597 |
| Sep 17, 2026 | 10.53 | 10.60 | 10.31 | 10.47 | 10.47 | -1.87% | 3,199,347 |
| Sep 16, 2026 | 10.45 | 10.68 | 10.29 | 10.67 | 10.67 | 1.91% | 1,350,466 |
| Sep 15, 2026 | 10.60 | 10.62 | 10.43 | 10.47 | 10.47 | -2.51% | 1,169,798 |
| Sep 14, 2026 | 10.82 | 10.84 | 10.65 | 10.74 | 10.74 | -0.46% | 1,283,885 |
| Sep 11, 2026 | 10.75 | 10.79 | 10.52 | 10.79 | 10.79 | -4.00% | 1,610,015 |
| Sep 10, 2026 | 11.50 | 11.55 | 11.19 | 11.24 | 11.24 | -2.26% | 1,412,454 |
| Sep 9, 2026 | 11.25 | 11.51 | 11.25 | 11.50 | 11.50 | 0.17% | 973,346 |
| Sep 8, 2026 | 11.69 | 11.71 | 11.47 | 11.48 | 11.48 | -0.09% | 2,647,752 |
| Sep 7, 2026 | 11.70 | 11.76 | 11.46 | 11.49 | 11.49 | -1.54% | 1,203,009 |
| Sep 4, 2026 | 11.70 | 11.85 | 11.59 | 11.67 | 11.67 | 1.39% | 1,692,762 |
| Sep 3, 2026 | 11.28 | 11.51 | 11.19 | 11.51 | 11.51 | 3.69% | 1,804,442 |
| Sep 2, 2026 | 11.23 | 11.29 | 10.85 | 11.10 | 11.10 | -5.85% | 2,358,790 |
| Sep 1, 2026 | 11.95 | 11.97 | 11.65 | 11.79 | 11.79 | -0.51% | 1,246,483 |
| Aug 31, 2026 | 12.00 | 12.27 | 11.83 | 11.85 | 11.85 | -6.40% | 2,392,511 |
| Aug 28, 2026 | 12.82 | 13.00 | 12.58 | 12.66 | 12.66 | -3.06% | 2,599,119 |
| Aug 27, 2026 | 13.40 | 13.40 | 13.04 | 13.06 | 13.06 | -3.47% | 1,778,300 |
| Aug 26, 2026 | 13.70 | 13.98 | 13.52 | 13.53 | 13.53 | -0.59% | 1,205,860 |
| Aug 25, 2026 | 13.58 | 13.87 | 13.41 | 13.61 | 13.61 | 0.22% | 1,199,886 |
| Aug 24, 2026 | 13.61 | 13.72 | 13.33 | 13.58 | 13.58 | 0.67% | 1,353,426 |