GrainCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	6.88	7.02	6.84	7.00	7.00	2.94%	1,147,968
Nov 9, 2026	6.73	6.84	6.73	6.80	6.80	-	578,130
Nov 6, 2026	6.77	6.80	6.68	6.80	6.80	0.29%	1,626,780
Nov 5, 2026	6.80	6.83	6.75	6.78	6.78	-0.29%	1,288,839
Nov 4, 2026	6.71	6.86	6.61	6.80	6.80	1.64%	1,664,875
Nov 3, 2026	6.75	6.79	6.68	6.69	6.69	-0.74%	733,843
Nov 2, 2026	6.71	6.80	6.66	6.74	6.74	0.60%	1,032,058
Oct 30, 2026	6.47	6.82	6.47	6.70	6.70	2.60%	1,428,744
Oct 29, 2026	6.50	6.58	6.47	6.53	6.53	1.24%	575,322
Oct 28, 2026	6.50	6.53	6.41	6.45	6.45	-0.77%	1,207,566
Oct 27, 2026	6.53	6.67	6.45	6.50	6.50	-0.31%	1,329,619
Oct 26, 2026	6.48	6.55	6.42	6.52	6.52	0.15%	532,370
Oct 23, 2026	6.46	6.51	6.34	6.51	6.51	0.77%	709,714
Oct 22, 2026	6.41	6.51	6.33	6.46	6.46	0.78%	523,525
Oct 21, 2026	6.35	6.46	6.35	6.41	6.41	0.47%	753,576
Oct 20, 2026	6.44	6.45	6.36	6.38	6.38	-1.39%	800,981
Oct 19, 2026	6.46	6.52	6.39	6.47	6.47	-0.31%	771,821
Oct 16, 2026	6.51	6.52	6.34	6.49	6.49	-	820,006
Oct 15, 2026	6.56	6.61	6.46	6.49	6.49	-1.22%	1,384,056
Oct 14, 2026	6.69	6.71	6.50	6.57	6.57	-1.94%	1,120,381
Oct 13, 2026	6.69	6.76	6.65	6.70	6.70	-	650,531
Oct 12, 2026	6.73	6.74	6.66	6.70	6.70	-	441,693
Oct 9, 2026	6.81	6.82	6.70	6.70	6.70	-1.03%	622,765
Oct 8, 2026	6.76	6.79	6.71	6.77	6.77	-0.44%	1,440,427
Oct 7, 2026	6.72	6.82	6.63	6.80	6.80	2.41%	1,234,904
Oct 6, 2026	6.61	6.74	6.58	6.64	6.64	0.91%	498,753
Oct 5, 2026	6.43	6.59	6.39	6.58	6.58	2.33%	517,121
Oct 2, 2026	6.64	6.72	6.43	6.43	6.43	-3.31%	943,335
Oct 1, 2026	6.75	6.82	6.64	6.65	6.65	-2.78%	741,045
Sep 30, 2026	6.59	6.84	6.59	6.84	6.84	0.88%	1,326,755
Sep 29, 2026	6.65	6.78	6.60	6.78	6.78	2.11%	1,045,420
Sep 28, 2026	6.57	6.66	6.50	6.64	6.64	1.07%	1,505,912
Sep 25, 2026	6.64	6.64	6.57	6.57	6.57	-1.05%	710,584
Sep 24, 2026	6.48	6.65	6.48	6.64	6.64	0.91%	1,552,931
Sep 23, 2026	6.68	6.72	6.57	6.58	6.58	-1.20%	784,073
Sep 22, 2026	6.67	6.72	6.60	6.66	6.66	-0.89%	1,180,405
Sep 21, 2026	6.57	6.77	6.57	6.72	6.72	2.44%	1,028,129
Sep 18, 2026	6.59	6.60	6.50	6.56	6.56	-0.46%	7,366,279
Sep 17, 2026	6.57	6.64	6.52	6.59	6.59	1.07%	1,032,484
Sep 16, 2026	6.66	6.69	6.51	6.52	6.52	-1.51%	1,562,701
Sep 15, 2026	6.55	6.71	6.50	6.62	6.62	1.22%	1,122,032
Sep 14, 2026	6.50	6.60	6.32	6.54	6.54	-0.15%	1,538,308
Sep 11, 2026	6.58	6.66	6.50	6.55	6.55	-1.65%	2,443,427
Sep 10, 2026	6.85	6.86	6.52	6.66	6.66	-4.03%	3,070,968
Sep 9, 2026	6.85	6.99	6.82	6.94	6.94	0.43%	1,812,590
Sep 8, 2026	6.90	6.94	6.76	6.91	6.91	0.88%	2,674,109
Sep 7, 2026	6.80	6.95	6.71	6.85	6.85	0.59%	1,767,535
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