GrainCorp Limited (ASX:GNC)
Australia · Delayed Price · Currency is AUD 4.910
-0.120 (-2.39%)
Jun 30, 2026, 4:10 PM AEST
GrainCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 5.05 | 5.07 | 5.00 | 5.01 | - | -0.50% | 272,701 |
| Jun 29, 2026 | 5.01 | 5.09 | 5.00 | 5.03 | 5.03 | 1.00% | 1,606,490 |
| Jun 26, 2026 | 5.00 | 5.03 | 4.95 | 4.98 | 4.98 | -0.40% | 1,307,712 |
| Jun 25, 2026 | 4.99 | 5.07 | 4.99 | 5.00 | 5.00 | 0.40% | 1,288,845 |
| Jun 24, 2026 | 5.00 | 5.02 | 4.97 | 4.98 | 4.98 | - | 1,215,733 |
| Jun 23, 2026 | 5.08 | 5.09 | 4.98 | 4.98 | 4.98 | -1.78% | 1,359,525 |
| Jun 22, 2026 | 5.08 | 5.09 | 5.02 | 5.07 | 5.07 | 1.20% | 1,054,097 |
| Jun 19, 2026 | 5.12 | 5.14 | 5.01 | 5.01 | 5.01 | -1.76% | 2,152,849 |
| Jun 18, 2026 | 5.23 | 5.24 | 5.10 | 5.10 | 5.10 | -2.67% | 1,680,253 |
| Jun 17, 2026 | 5.26 | 5.32 | 5.20 | 5.24 | 5.24 | -0.19% | 2,142,228 |
| Jun 16, 2026 | 5.22 | 5.31 | 5.17 | 5.25 | 5.25 | - | 1,533,713 |
| Jun 15, 2026 | 5.20 | 5.26 | 5.18 | 5.25 | 5.25 | 1.35% | 1,215,351 |
| Jun 12, 2026 | 5.22 | 5.22 | 5.14 | 5.18 | 5.18 | 1.17% | 1,400,330 |
| Jun 11, 2026 | 5.06 | 5.13 | 5.04 | 5.12 | 5.12 | -0.19% | 1,722,111 |
| Jun 10, 2026 | 5.01 | 5.16 | 4.97 | 5.13 | 5.13 | 1.58% | 1,391,455 |
| 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 |