GrainCorp Limited (ASX:GNC)
Australia · Delayed Price · Currency is AUD 5.25
+0.02 (0.38%)
Jul 21, 2026, 4:10 PM AEST
GrainCorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 5.21 | 5.26 | 5.14 | 5.21 | - | -0.38% | 170,287 |
| Jul 20, 2026 | 5.02 | 5.27 | 5.02 | 5.23 | 5.23 | 4.18% | 3,249,753 |
| Jul 17, 2026 | 5.00 | 5.05 | 5.00 | 5.02 | 5.02 | 1.01% | 1,229,617 |
| Jul 16, 2026 | 4.92 | 5.01 | 4.90 | 4.97 | 4.97 | 1.22% | 1,370,118 |
| Jul 15, 2026 | 4.91 | 4.93 | 4.85 | 4.91 | 4.91 | - | 1,209,614 |
| Jul 14, 2026 | 4.91 | 4.97 | 4.87 | 4.91 | 4.91 | -0.61% | 1,332,130 |
| Jul 13, 2026 | 4.87 | 5.00 | 4.85 | 4.94 | 4.94 | 1.65% | 1,316,428 |
| Jul 10, 2026 | 4.80 | 4.90 | 4.78 | 4.86 | 4.86 | 0.21% | 1,546,869 |
| Jul 9, 2026 | 4.75 | 4.87 | 4.72 | 4.85 | 4.85 | 1.68% | 2,490,250 |
| Jul 8, 2026 | 4.78 | 4.82 | 4.72 | 4.77 | 4.77 | -0.42% | 957,844 |
| Jul 7, 2026 | 4.77 | 4.86 | 4.76 | 4.79 | 4.79 | 0.42% | 821,472 |
| Jul 6, 2026 | 4.83 | 4.84 | 4.77 | 4.77 | 4.77 | 0.42% | 1,000,707 |
| Jul 3, 2026 | 4.85 | 4.88 | 4.75 | 4.75 | 4.75 | -1.66% | 1,297,096 |
| Jul 2, 2026 | 4.90 | 4.91 | 4.80 | 4.83 | 4.83 | -0.62% | 1,392,487 |
| Jul 1, 2026 | 4.81 | 4.90 | 4.72 | 4.86 | 4.86 | 1.89% | 1,732,097 |
| Jun 30, 2026 | 5.05 | 5.07 | 4.89 | 4.91 | 4.77 | -2.39% | 2,096,961 |
| Jun 29, 2026 | 5.01 | 5.09 | 5.00 | 5.03 | 4.89 | 1.00% | 1,607,130 |
| Jun 26, 2026 | 5.00 | 5.03 | 4.95 | 4.98 | 4.84 | -0.40% | 1,307,713 |
| Jun 25, 2026 | 4.99 | 5.07 | 4.99 | 5.00 | 4.86 | 0.40% | 1,291,305 |
| Jun 24, 2026 | 5.00 | 5.02 | 4.97 | 4.98 | 4.84 | - | 1,215,733 |
| Jun 23, 2026 | 5.08 | 5.09 | 4.98 | 4.98 | 4.84 | -1.78% | 1,361,265 |
| Jun 22, 2026 | 5.08 | 5.09 | 5.02 | 5.07 | 4.93 | 1.20% | 1,054,097 |
| Jun 19, 2026 | 5.12 | 5.14 | 5.01 | 5.01 | 4.87 | -1.76% | 2,152,849 |
| Jun 18, 2026 | 5.23 | 5.24 | 5.10 | 5.10 | 4.95 | -2.67% | 1,684,929 |
| Jun 17, 2026 | 5.26 | 5.32 | 5.20 | 5.24 | 5.09 | -0.19% | 2,142,918 |
| Jun 16, 2026 | 5.22 | 5.31 | 5.17 | 5.25 | 5.10 | - | 1,533,713 |
| Jun 15, 2026 | 5.20 | 5.26 | 5.18 | 5.25 | 5.10 | 1.35% | 1,220,126 |
| Jun 12, 2026 | 5.22 | 5.22 | 5.14 | 5.18 | 5.03 | 1.17% | 1,401,020 |
| Jun 11, 2026 | 5.06 | 5.13 | 5.04 | 5.12 | 4.97 | -0.19% | 1,728,142 |
| Jun 10, 2026 | 5.01 | 5.16 | 4.97 | 5.13 | 4.98 | 1.58% | 1,391,455 |
| Jun 9, 2026 | 5.09 | 5.11 | 5.01 | 5.05 | 4.91 | -1.37% | 1,252,995 |
| Jun 5, 2026 | 5.15 | 5.19 | 5.06 | 5.12 | 4.97 | 0.59% | 951,558 |
| Jun 4, 2026 | 4.96 | 5.12 | 4.95 | 5.09 | 4.94 | 2.00% | 1,730,855 |
| Jun 3, 2026 | 4.99 | 5.06 | 4.93 | 4.99 | 4.85 | 1.63% | 1,576,720 |
| Jun 2, 2026 | 5.00 | 5.00 | 4.88 | 4.91 | 4.77 | -1.80% | 1,787,898 |
| Jun 1, 2026 | 5.05 | 5.05 | 4.93 | 5.00 | 4.86 | 1.42% | 1,841,117 |
| May 29, 2026 | 4.95 | 5.05 | 4.92 | 4.93 | 4.79 | 0.20% | 2,438,693 |
| May 28, 2026 | 5.05 | 5.05 | 4.92 | 4.92 | 4.78 | -2.57% | 1,802,468 |
| May 27, 2026 | 5.05 | 5.08 | 5.01 | 5.05 | 4.91 | -0.39% | 1,904,625 |
| May 26, 2026 | 5.05 | 5.16 | 5.02 | 5.07 | 4.93 | 3.47% | 2,878,147 |
| May 25, 2026 | 4.73 | 4.92 | 4.72 | 4.90 | 4.76 | 2.94% | 1,218,862 |
| May 22, 2026 | 4.77 | 4.80 | 4.71 | 4.76 | 4.62 | 1.06% | 1,182,726 |
| May 21, 2026 | 4.79 | 4.80 | 4.69 | 4.71 | 4.58 | -0.42% | 1,640,480 |
| May 20, 2026 | 4.90 | 4.91 | 4.73 | 4.73 | 4.60 | -2.87% | 2,582,611 |
| May 19, 2026 | 5.01 | 5.07 | 4.85 | 4.87 | 4.73 | -1.22% | 2,445,820 |
| May 18, 2026 | 5.25 | 5.31 | 4.93 | 4.93 | 4.79 | -5.37% | 2,787,516 |
| May 15, 2026 | 5.24 | 5.32 | 5.15 | 5.21 | 5.06 | -3.16% | 3,169,590 |
| May 14, 2026 | 6.06 | 6.20 | 5.25 | 5.38 | 5.23 | -13.50% | 5,133,791 |
| May 13, 2026 | 6.20 | 6.27 | 6.12 | 6.22 | 6.04 | 1.80% | 1,045,464 |
| May 12, 2026 | 6.08 | 6.15 | 6.06 | 6.11 | 5.94 | -0.65% | 748,611 |