GrainCorp Limited (ASX:GNC)
Australia · Delayed Price · Currency is AUD 7.29
+0.11 (1.53%)
At close: Jan 16, 2026
GrainCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 7.26 | 7.36 | 7.25 | 7.31 | - | 1.74% | 457,241 |
| Jan 15, 2026 | 7.17 | 7.24 | 7.14 | 7.18 | 7.18 | -0.28% | 1,228,627 |
| Jan 14, 2026 | 7.06 | 7.28 | 7.06 | 7.20 | 7.20 | 1.69% | 1,433,791 |
| Jan 13, 2026 | 7.11 | 7.11 | 7.01 | 7.08 | 7.08 | 1.00% | 678,263 |
| Jan 12, 2026 | 7.13 | 7.17 | 7.00 | 7.01 | 7.01 | -1.68% | 1,140,988 |
| Jan 9, 2026 | 7.05 | 7.15 | 7.04 | 7.13 | 7.13 | 0.56% | 1,505,208 |
| Jan 8, 2026 | 7.20 | 7.21 | 7.02 | 7.09 | 7.09 | -1.66% | 1,436,157 |
| Jan 7, 2026 | 7.11 | 7.25 | 7.11 | 7.21 | 7.21 | 0.98% | 1,216,562 |
| Jan 6, 2026 | 7.11 | 7.17 | 7.07 | 7.14 | 7.14 | 0.56% | 979,256 |
| Jan 5, 2026 | 7.21 | 7.25 | 7.07 | 7.10 | 7.10 | -1.53% | 1,080,227 |
| Jan 2, 2026 | 7.21 | 7.27 | 7.19 | 7.21 | 7.21 | 0.42% | 309,430 |
| Dec 31, 2025 | 7.27 | 7.29 | 7.18 | 7.18 | 7.18 | -1.24% | 231,316 |
| Dec 30, 2025 | 7.20 | 7.32 | 7.20 | 7.27 | 7.27 | 0.83% | 507,286 |
| Dec 29, 2025 | 7.10 | 7.26 | 7.10 | 7.21 | 7.21 | 1.41% | 489,965 |
| Dec 24, 2025 | 7.13 | 7.17 | 7.10 | 7.11 | 7.11 | -0.97% | 249,367 |
| Dec 23, 2025 | 7.14 | 7.18 | 7.07 | 7.18 | 7.18 | 0.14% | 366,453 |
| Dec 22, 2025 | 7.05 | 7.21 | 7.03 | 7.17 | 7.17 | 1.85% | 810,250 |
| Dec 19, 2025 | 7.20 | 7.23 | 7.04 | 7.04 | 7.04 | -1.26% | 1,816,491 |
| Dec 18, 2025 | 7.14 | 7.31 | 7.03 | 7.13 | 7.13 | 0.56% | 3,173,638 |
| Dec 17, 2025 | 7.52 | 7.66 | 6.70 | 7.09 | 7.09 | -15.39% | 4,774,310 |
| Dec 16, 2025 | 8.38 | 8.49 | 8.34 | 8.38 | 8.38 | - | 603,974 |
| Dec 15, 2025 | 8.39 | 8.49 | 8.36 | 8.38 | 8.38 | 0.12% | 743,179 |
| Dec 12, 2025 | 8.37 | 8.43 | 8.32 | 8.37 | 8.37 | 0.36% | 940,628 |
| Dec 11, 2025 | 8.33 | 8.39 | 8.28 | 8.34 | 8.34 | 0.12% | 404,232 |
| Dec 10, 2025 | 8.39 | 8.43 | 8.29 | 8.33 | 8.33 | -0.36% | 1,063,549 |
| Dec 9, 2025 | 8.23 | 8.39 | 8.19 | 8.36 | 8.36 | 0.84% | 901,340 |
| Dec 8, 2025 | 8.20 | 8.30 | 8.19 | 8.29 | 8.29 | 0.85% | 609,572 |
| Dec 5, 2025 | 8.15 | 8.26 | 8.13 | 8.22 | 8.22 | 0.37% | 720,649 |
| Dec 4, 2025 | 8.18 | 8.23 | 8.10 | 8.19 | 8.19 | 0.61% | 1,454,146 |
| Dec 3, 2025 | 8.10 | 8.14 | 8.06 | 8.14 | 8.14 | 1.37% | 3,291,648 |
| Dec 2, 2025 | 8.01 | 8.13 | 7.99 | 8.03 | 8.03 | -0.25% | 1,025,379 |
| Dec 1, 2025 | 8.05 | 8.19 | 7.99 | 8.05 | 8.05 | -0.37% | 1,119,669 |
| Nov 28, 2025 | 8.08 | 8.13 | 8.04 | 8.08 | 8.08 | -0.62% | 520,885 |
| Nov 27, 2025 | 8.30 | 8.35 | 8.08 | 8.13 | 8.13 | -2.17% | 795,409 |
| Nov 26, 2025 | 8.19 | 8.37 | 8.19 | 8.31 | 8.31 | -2.00% | 1,052,701 |
| Nov 25, 2025 | 8.56 | 8.61 | 8.48 | 8.48 | 8.24 | -0.93% | 3,096,881 |
| Nov 24, 2025 | 8.47 | 8.60 | 8.47 | 8.56 | 8.32 | 1.30% | 1,562,586 |
| Nov 21, 2025 | 8.50 | 8.51 | 8.41 | 8.45 | 8.21 | 0.12% | 811,071 |
| Nov 20, 2025 | 8.42 | 8.53 | 8.35 | 8.44 | 8.20 | 0.24% | 1,735,092 |
| Nov 19, 2025 | 8.20 | 8.43 | 8.19 | 8.42 | 8.18 | 2.43% | 1,379,112 |
| Nov 18, 2025 | 8.20 | 8.34 | 8.14 | 8.22 | 7.99 | 1.48% | 1,807,882 |
| Nov 17, 2025 | 7.95 | 8.21 | 7.89 | 8.10 | 7.87 | 1.38% | 1,760,744 |
| Nov 14, 2025 | 7.95 | 8.04 | 7.88 | 7.99 | 7.76 | 0.13% | 1,326,809 |
| Nov 13, 2025 | 8.61 | 8.68 | 7.85 | 7.98 | 7.75 | -10.84% | 3,184,513 |
| Nov 12, 2025 | 8.86 | 9.00 | 8.85 | 8.95 | 8.70 | 1.02% | 1,202,120 |
| Nov 11, 2025 | 8.85 | 8.99 | 8.83 | 8.86 | 8.61 | 0.34% | 759,527 |
| Nov 10, 2025 | 8.77 | 8.89 | 8.76 | 8.83 | 8.58 | -0.11% | 607,684 |
| Nov 7, 2025 | 8.77 | 8.84 | 8.76 | 8.84 | 8.59 | 0.80% | 315,827 |
| Nov 6, 2025 | 8.85 | 8.91 | 8.71 | 8.77 | 8.52 | -0.68% | 536,262 |
| Nov 5, 2025 | 8.82 | 8.83 | 8.67 | 8.83 | 8.58 | 0.57% | 548,888 |