GrainCorp Limited (ASX:GNC)
Australia · Delayed Price · Currency is AUD 8.22
+0.12 (1.48%)
Nov 18, 2025, 1:39 PM AEST
GrainCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 16, 2025 | 7.95 | 8.06 | 7.89 | 8.05 | - | 0.75% | 1,341,184 |
| Nov 14, 2025 | 7.95 | 8.04 | 7.88 | 7.99 | 7.99 | 0.13% | 1,326,809 |
| Nov 13, 2025 | 8.61 | 8.68 | 7.85 | 7.98 | 7.98 | -10.84% | 3,184,513 |
| Nov 12, 2025 | 8.86 | 9.00 | 8.85 | 8.95 | 8.95 | 1.02% | 1,202,120 |
| Nov 11, 2025 | 8.85 | 8.99 | 8.83 | 8.86 | 8.86 | 0.34% | 759,527 |
| Nov 10, 2025 | 8.77 | 8.89 | 8.76 | 8.83 | 8.83 | -0.11% | 607,684 |
| Nov 7, 2025 | 8.77 | 8.84 | 8.76 | 8.84 | 8.84 | 0.80% | 315,827 |
| Nov 6, 2025 | 8.85 | 8.91 | 8.71 | 8.77 | 8.77 | -0.68% | 536,262 |
| Nov 5, 2025 | 8.82 | 8.83 | 8.67 | 8.83 | 8.83 | 0.57% | 548,888 |
| Nov 4, 2025 | 8.82 | 8.86 | 8.77 | 8.78 | 8.78 | -0.45% | 347,807 |
| Nov 3, 2025 | 8.87 | 8.89 | 8.79 | 8.82 | 8.82 | -0.34% | 431,901 |
| Oct 31, 2025 | 8.76 | 8.87 | 8.76 | 8.85 | 8.85 | 0.80% | 474,444 |
| Oct 30, 2025 | 8.75 | 8.89 | 8.70 | 8.78 | 8.78 | -0.11% | 344,588 |
| Oct 29, 2025 | 8.76 | 8.84 | 8.69 | 8.79 | 8.79 | 0.80% | 615,497 |
| Oct 28, 2025 | 8.71 | 8.76 | 8.63 | 8.72 | 8.72 | 0.46% | 624,975 |
| Oct 27, 2025 | 8.71 | 8.71 | 8.58 | 8.68 | 8.68 | 0.58% | 422,441 |
| Oct 24, 2025 | 8.70 | 8.72 | 8.57 | 8.63 | 8.63 | -0.46% | 470,167 |
| Oct 23, 2025 | 8.54 | 8.78 | 8.54 | 8.67 | 8.67 | 1.17% | 744,450 |
| Oct 22, 2025 | 8.57 | 8.70 | 8.51 | 8.57 | 8.57 | -0.23% | 1,690,613 |
| Oct 21, 2025 | 8.58 | 8.65 | 8.51 | 8.59 | 8.59 | 0.47% | 5,910,715 |
| Oct 20, 2025 | 8.65 | 8.71 | 8.54 | 8.55 | 8.55 | -1.38% | 732,308 |
| Oct 17, 2025 | 8.69 | 8.73 | 8.60 | 8.67 | 8.67 | -0.91% | 553,963 |
| Oct 16, 2025 | 8.76 | 8.78 | 8.60 | 8.75 | 8.75 | 1.74% | 631,530 |
| Oct 15, 2025 | 8.92 | 8.94 | 8.56 | 8.60 | 8.60 | -4.23% | 1,053,272 |
| Oct 14, 2025 | 8.90 | 9.00 | 8.87 | 8.98 | 8.98 | 0.34% | 982,644 |
| Oct 13, 2025 | 9.00 | 9.03 | 8.86 | 8.95 | 8.95 | -1.10% | 749,503 |
| Oct 10, 2025 | 9.11 | 9.11 | 8.99 | 9.05 | 9.05 | -0.66% | 407,930 |
| Oct 9, 2025 | 9.02 | 9.11 | 8.97 | 9.11 | 9.11 | 1.45% | 491,557 |
| Oct 8, 2025 | 9.08 | 9.11 | 8.92 | 8.98 | 8.98 | -0.88% | 571,896 |
| Oct 7, 2025 | 9.01 | 9.11 | 9.00 | 9.06 | 9.06 | 0.22% | 748,270 |
| Oct 6, 2025 | 9.07 | 9.08 | 9.00 | 9.04 | 9.04 | 0.11% | 419,470 |
| Oct 3, 2025 | 9.12 | 9.13 | 9.03 | 9.03 | 9.03 | -0.22% | 712,071 |
| Oct 2, 2025 | 9.09 | 9.09 | 8.96 | 9.05 | 9.05 | -0.11% | 537,620 |
| Oct 1, 2025 | 9.03 | 9.13 | 8.99 | 9.06 | 9.06 | 0.67% | 623,214 |
| Sep 30, 2025 | 8.94 | 9.05 | 8.94 | 9.00 | 9.00 | 0.45% | 789,284 |
| Sep 29, 2025 | 8.94 | 9.03 | 8.94 | 8.96 | 8.96 | 0.22% | 446,402 |
| Sep 26, 2025 | 8.93 | 8.96 | 8.88 | 8.94 | 8.94 | -0.11% | 337,250 |
| Sep 25, 2025 | 8.85 | 8.99 | 8.83 | 8.95 | 8.95 | 0.90% | 725,828 |
| Sep 24, 2025 | 8.83 | 8.89 | 8.79 | 8.87 | 8.87 | -0.11% | 352,548 |
| Sep 23, 2025 | 8.87 | 8.88 | 8.75 | 8.88 | 8.88 | 0.34% | 549,923 |
| Sep 22, 2025 | 8.87 | 8.89 | 8.78 | 8.85 | 8.85 | -0.45% | 564,904 |
| Sep 19, 2025 | 8.80 | 8.94 | 8.78 | 8.89 | 8.89 | 0.91% | 2,346,554 |
| Sep 18, 2025 | 8.87 | 8.87 | 8.76 | 8.81 | 8.81 | -0.68% | 489,022 |
| Sep 17, 2025 | 8.99 | 9.01 | 8.87 | 8.87 | 8.87 | -1.55% | 911,642 |
| Sep 16, 2025 | 8.70 | 9.01 | 8.67 | 9.01 | 9.01 | 3.56% | 1,662,940 |
| Sep 15, 2025 | 8.65 | 8.78 | 8.56 | 8.70 | 8.70 | 1.75% | 2,330,082 |
| Sep 12, 2025 | 8.64 | 8.67 | 8.54 | 8.55 | 8.55 | -1.16% | 676,786 |
| Sep 11, 2025 | 8.60 | 8.67 | 8.57 | 8.65 | 8.65 | 0.70% | 635,388 |
| Sep 10, 2025 | 8.58 | 8.63 | 8.53 | 8.59 | 8.59 | 0.59% | 887,766 |
| Sep 9, 2025 | 8.57 | 8.63 | 8.52 | 8.54 | 8.54 | -0.58% | 719,720 |