GrainCorp Limited (ASX:GNC)
Australia flag Australia · Delayed Price · Currency is AUD
8.72
+0.04 (0.46%)
Oct 28, 2025, 4:10 PM AEST

GrainCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20258.718.718.578.688.680.58%305,421
Oct 24, 20258.708.728.578.638.63-0.46%470,167
Oct 23, 20258.548.788.548.678.671.17%744,450
Oct 22, 20258.578.708.518.578.57-0.23%1,690,613
Oct 21, 20258.588.658.518.598.590.47%5,910,715
Oct 20, 20258.658.718.548.558.55-1.38%732,308
Oct 17, 20258.698.738.608.678.67-0.91%553,963
Oct 16, 20258.768.788.608.758.751.74%631,530
Oct 15, 20258.928.948.568.608.60-4.23%1,053,272
Oct 14, 20258.909.008.878.988.980.34%982,644
Oct 13, 20259.009.038.868.958.95-1.10%749,503
Oct 10, 20259.119.118.999.059.05-0.66%407,930
Oct 9, 20259.029.118.979.119.111.45%491,557
Oct 8, 20259.089.118.928.988.98-0.88%571,896
Oct 7, 20259.019.119.009.069.060.22%748,270
Oct 6, 20259.079.089.009.049.04-748,270
Oct 5, 20259.079.089.009.049.040.11%419,470
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