GrainCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	5.01	5.10	4.97	5.08	-	0.50%	1,370,362
Jun 9, 2026	5.09	5.11	5.01	5.05	5.05	-1.37%	1,252,995
Jun 5, 2026	5.15	5.19	5.06	5.12	5.12	0.59%	951,558
Jun 4, 2026	4.96	5.12	4.95	5.09	5.09	2.00%	1,730,855
Jun 3, 2026	4.99	5.06	4.93	4.99	4.99	1.63%	1,576,720
Jun 2, 2026	5.00	5.00	4.88	4.91	4.91	-1.80%	1,785,476
Jun 1, 2026	5.05	5.05	4.93	5.00	5.00	1.42%	1,835,837
May 29, 2026	4.95	5.05	4.92	4.93	4.93	0.20%	2,438,693
May 28, 2026	5.05	5.05	4.92	4.92	4.92	-2.57%	1,802,468
May 27, 2026	5.05	5.08	5.01	5.05	5.05	-0.39%	1,904,625
May 26, 2026	5.05	5.16	5.02	5.07	5.07	3.47%	2,878,147
May 25, 2026	4.73	4.92	4.72	4.90	4.90	2.94%	1,218,862
May 22, 2026	4.77	4.80	4.71	4.76	4.76	1.06%	1,182,726
May 21, 2026	4.79	4.80	4.69	4.71	4.71	-0.42%	1,640,480
May 20, 2026	4.90	4.91	4.73	4.73	4.73	-2.87%	2,582,611
May 19, 2026	5.01	5.07	4.85	4.87	4.87	-1.22%	2,445,820
May 18, 2026	5.25	5.31	4.93	4.93	4.93	-5.37%	2,606,014
May 15, 2026	5.24	5.32	5.15	5.21	5.21	-3.16%	3,169,590
May 14, 2026	6.06	6.20	5.25	5.38	5.38	-13.50%	5,133,791
May 13, 2026	6.20	6.27	6.12	6.22	6.22	1.80%	1,045,464
May 12, 2026	6.08	6.15	6.06	6.11	6.11	-0.65%	748,611
May 11, 2026	6.08	6.18	6.07	6.15	6.15	0.82%	405,536
May 8, 2026	6.20	6.24	6.07	6.10	6.10	-1.93%	563,008
May 7, 2026	6.16	6.31	6.15	6.22	6.22	1.47%	977,387
May 6, 2026	6.21	6.21	6.10	6.13	6.13	-0.16%	2,063,719
May 5, 2026	6.12	6.16	6.03	6.14	6.14	0.16%	739,995
May 4, 2026	6.29	6.29	6.12	6.13	6.13	-2.85%	857,073
May 1, 2026	6.18	6.32	6.12	6.31	6.31	2.10%	909,107
Apr 30, 2026	6.06	6.18	6.01	6.18	6.18	0.65%	952,097
Apr 29, 2026	6.14	6.16	6.06	6.14	6.14	-	884,879
Apr 28, 2026	6.40	6.45	6.05	6.14	6.14	-4.81%	1,278,593
Apr 27, 2026	6.43	6.50	6.41	6.45	6.45	0.78%	365,669
Apr 24, 2026	6.49	6.49	6.37	6.40	6.40	-0.62%	522,880
Apr 23, 2026	6.41	6.46	6.33	6.44	6.44	-0.77%	723,095
Apr 22, 2026	6.50	6.56	6.44	6.49	6.49	0.93%	644,838
Apr 21, 2026	6.39	6.43	6.32	6.43	6.43	2.06%	737,308
Apr 20, 2026	6.40	6.41	6.23	6.30	6.30	-0.79%	897,014
Apr 17, 2026	6.46	6.47	6.28	6.35	6.35	-2.16%	1,245,156
Apr 16, 2026	6.61	6.61	6.45	6.49	6.49	-1.22%	1,023,980
Apr 15, 2026	6.61	6.66	6.56	6.57	6.57	-0.15%	797,285
Apr 14, 2026	6.62	6.64	6.54	6.58	6.58	-	821,110
Apr 13, 2026	6.65	6.66	6.57	6.58	6.58	-1.05%	714,058
Apr 10, 2026	6.65	6.68	6.54	6.65	6.65	-0.60%	1,014,552
Apr 9, 2026	6.66	6.74	6.63	6.69	6.69	0.60%	652,775
Apr 8, 2026	6.63	6.69	6.54	6.65	6.65	0.30%	1,473,208
Apr 7, 2026	6.70	6.70	6.56	6.63	6.63	-0.15%	783,361
Apr 2, 2026	6.65	6.71	6.57	6.64	6.64	1.07%	863,308
Apr 1, 2026	6.65	6.66	6.54	6.57	6.57	-0.90%	735,326
Mar 31, 2026	6.55	6.75	6.54	6.63	6.63	0.45%	1,328,436
Mar 30, 2026	6.52	6.60	6.39	6.60	6.60	-	1,569,914