GrainCorp Limited (ASX:GNC)
Australia · Delayed Price · Currency is AUD 6.81
-0.22 (-3.13%)
Sep 4, 2026, 4:10 PM AEST
GrainCorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 6.99 | 6.99 | 6.76 | 6.81 | 6.81 | -3.13% | 2,318,259 |
| Sep 3, 2026 | 6.97 | 7.12 | 6.89 | 7.03 | 7.03 | 1.15% | 2,871,398 |
| Sep 2, 2026 | 6.34 | 6.95 | 6.27 | 6.95 | 6.95 | 11.02% | 3,901,011 |
| Sep 1, 2026 | 6.17 | 6.34 | 6.15 | 6.26 | 6.26 | 1.29% | 3,119,630 |
| Aug 31, 2026 | 6.29 | 6.42 | 6.18 | 6.18 | 6.18 | -0.80% | 2,274,240 |
| Aug 28, 2026 | 6.05 | 6.30 | 6.05 | 6.23 | 6.23 | 2.81% | 1,975,021 |
| Aug 27, 2026 | 5.86 | 6.15 | 5.86 | 6.06 | 6.06 | 4.48% | 2,463,110 |
| Aug 26, 2026 | 5.88 | 5.97 | 5.80 | 5.80 | 5.80 | -2.19% | 1,317,686 |
| Aug 25, 2026 | 5.76 | 5.93 | 5.75 | 5.93 | 5.93 | 3.49% | 1,795,130 |
| Aug 24, 2026 | 5.59 | 5.75 | 5.54 | 5.73 | 5.73 | 2.50% | 1,113,286 |
| Aug 21, 2026 | 5.63 | 5.63 | 5.53 | 5.59 | 5.59 | -0.36% | 831,774 |
| Aug 20, 2026 | 5.66 | 5.68 | 5.59 | 5.61 | 5.61 | -0.88% | 1,327,955 |
| Aug 19, 2026 | 5.52 | 5.70 | 5.45 | 5.66 | 5.66 | 2.72% | 2,156,347 |
| Aug 18, 2026 | 5.42 | 5.52 | 5.37 | 5.51 | 5.51 | 1.47% | 1,385,725 |
| Aug 17, 2026 | 5.43 | 5.44 | 5.34 | 5.43 | 5.43 | 0.56% | 1,372,125 |
| Aug 14, 2026 | 5.48 | 5.49 | 5.37 | 5.40 | 5.40 | -0.55% | 815,649 |
| Aug 13, 2026 | 5.45 | 5.53 | 5.40 | 5.43 | 5.43 | - | 1,524,468 |
| Aug 12, 2026 | 5.39 | 5.44 | 5.33 | 5.43 | 5.43 | 0.56% | 1,118,738 |
| Aug 11, 2026 | 5.46 | 5.46 | 5.27 | 5.40 | 5.40 | -1.28% | 1,479,294 |
| Aug 10, 2026 | 5.48 | 5.52 | 5.42 | 5.47 | 5.47 | -0.18% | 662,340 |
| Aug 7, 2026 | 5.45 | 5.52 | 5.41 | 5.48 | 5.48 | 0.55% | 890,193 |
| Aug 6, 2026 | 5.40 | 5.45 | 5.35 | 5.45 | 5.45 | 0.74% | 916,430 |
| Aug 5, 2026 | 5.53 | 5.61 | 5.41 | 5.41 | 5.41 | -2.17% | 1,739,288 |
| Aug 4, 2026 | 5.67 | 5.72 | 5.44 | 5.53 | 5.53 | -2.30% | 1,977,271 |
| Aug 3, 2026 | 5.53 | 5.68 | 5.46 | 5.66 | 5.66 | 1.25% | 1,000,879 |
| Jul 31, 2026 | 5.66 | 5.76 | 5.57 | 5.59 | 5.59 | -0.89% | 1,834,465 |
| Jul 30, 2026 | 5.75 | 5.77 | 5.64 | 5.64 | 5.64 | -1.91% | 1,749,029 |
| Jul 29, 2026 | 5.74 | 5.83 | 5.64 | 5.75 | 5.75 | 0.17% | 2,277,658 |
| Jul 28, 2026 | 5.48 | 5.77 | 5.45 | 5.74 | 5.74 | 3.99% | 3,114,744 |
| Jul 27, 2026 | 5.51 | 5.55 | 5.43 | 5.52 | 5.52 | 1.28% | 1,381,644 |
| Jul 24, 2026 | 5.40 | 5.48 | 5.33 | 5.45 | 5.45 | 0.93% | 1,268,467 |
| Jul 23, 2026 | 5.29 | 5.53 | 5.28 | 5.40 | 5.40 | 2.86% | 2,939,435 |
| Jul 22, 2026 | 5.23 | 5.27 | 5.18 | 5.25 | 5.25 | - | 1,871,557 |
| Jul 21, 2026 | 5.21 | 5.32 | 5.14 | 5.25 | 5.25 | 0.38% | 2,235,979 |
| 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 |