GrainCorp Limited (ASX:GNC)
Australia flag Australia · Delayed Price · Currency is AUD
9.04
-0.02 (-0.22%)
Oct 8, 2025, 10:39 AM AEST

GrainCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20259.019.109.009.10-0.66%349,413
Oct 6, 20259.079.089.009.049.04-0.11%419,470
Oct 5, 20259.079.089.059.059.050.22%8,333
Oct 3, 20259.129.139.039.039.03-0.22%712,071
Oct 2, 20259.099.098.969.059.05-0.11%537,620
Oct 1, 20259.039.138.999.069.060.67%623,214
Sep 30, 20258.949.058.949.009.000.45%789,284
Sep 29, 20258.949.038.948.968.960.22%446,402
Sep 26, 20258.938.968.888.948.94-0.11%337,250
Sep 25, 20258.858.998.838.958.950.90%725,828
Sep 24, 20258.838.898.798.878.87-0.11%352,548
Sep 23, 20258.878.888.758.888.880.34%549,923
Sep 22, 20258.878.898.788.858.85-0.45%564,904
Sep 19, 20258.808.948.788.898.890.91%2,346,554
Sep 18, 20258.878.878.768.818.81-0.68%489,022
Sep 17, 20258.999.018.878.878.87-1.55%911,642
Sep 16, 20258.709.018.679.019.013.56%1,662,940
Sep 15, 20258.658.788.568.708.700.58%2,330,082
Sep 14, 20258.658.658.658.658.651.17%684,373
Sep 12, 20258.648.678.548.558.55-1.16%676,786
Sep 11, 20258.608.678.578.658.650.70%635,388
Sep 10, 20258.588.638.538.598.590.59%887,766
Sep 9, 20258.578.638.528.548.54-0.58%719,720
Sep 8, 20258.688.708.588.598.59-0.58%575,667
Sep 5, 20258.638.718.558.648.640.58%1,414,884
Sep 4, 20258.488.608.408.598.591.66%1,966,278
Sep 3, 20258.288.478.288.458.453.68%1,240,411
Sep 2, 20258.138.198.118.158.150.49%945,483
Sep 1, 20258.008.117.958.118.111.50%426,285
Aug 29, 20258.038.107.957.997.99-0.75%1,600,759
Aug 28, 20258.068.138.038.058.05-0.49%875,891
Aug 27, 20258.108.178.088.098.09-0.12%552,391
Aug 26, 20258.048.118.028.108.100.25%967,851
Aug 25, 20258.068.148.048.088.080.50%799,883
Aug 22, 20258.108.107.998.048.04-0.62%608,674
Aug 21, 20258.028.157.978.098.091.25%1,163,093
Aug 20, 20258.048.087.957.997.99-0.12%683,627
Aug 19, 20257.948.047.938.008.001.01%681,267
Aug 18, 20257.927.967.867.927.92-0.88%651,785
Aug 15, 20257.907.997.877.997.991.01%735,246
Aug 14, 20257.967.967.887.917.91-0.13%599,914
Aug 13, 20257.787.977.727.927.923.13%3,226,533
Aug 12, 20257.617.757.617.687.680.79%2,127,946
Aug 11, 20257.707.717.617.627.62-1.04%436,935
Aug 8, 20257.617.737.607.707.701.18%683,284
Aug 7, 20257.597.647.557.617.610.79%1,032,332
Aug 6, 20257.547.577.527.557.55-419,178
Aug 5, 20257.557.597.487.557.551.62%716,702
Aug 4, 20257.487.547.427.437.43-0.67%372,943
Aug 1, 20257.507.557.477.487.48-1.32%438,498