GrainCorp Limited (GRCLF)
OTCMKTS · Delayed Price · Currency is USD
4.150
0.00 (0.00%)
Feb 11, 2026, 4:00 PM EST
GrainCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 3.76 | 4.15 | 3.76 | 4.15 | 4.15 | -1.43% | 12,207 |
| Feb 6, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -1.17% | 9,815 |
| Feb 4, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 4.59% | 376,919 |
| Feb 3, 2026 | 4.02 | 4.07 | 4.02 | 4.07 | 4.07 | -15.67% | 9,204 |
| Feb 2, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 1.68% | 1,150 |
| Jan 23, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.38% | 1,519 |
| Jan 21, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -5.36% | 6,370 |
| Jan 16, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 775 |
| Jan 15, 2026 | 5.02 | 5.02 | 5.00 | 5.00 | 5.00 | 5.49% | 3,773 |
| Jan 13, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -2.09% | 1,391 |
| Jan 12, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.64% | 4,955 |
| Jan 6, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -2.83% | 15,647 |
| Dec 31, 2025 | 5.29 | 5.29 | 4.90 | 4.95 | 4.95 | 1.75% | 7,956 |
| Dec 30, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.72% | 3,421 |
| Dec 29, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -3.21% | 5,404 |
| Dec 26, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.20% | 200 |
| Dec 24, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 3.97% | 4,602 |
| Dec 23, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -3.82% | 5,233 |
| Dec 22, 2025 | 4.92 | 4.98 | 4.92 | 4.98 | 4.98 | -1.58% | 3,108 |
| Dec 17, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -8.99% | 811 |
| Dec 16, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.18% | 1,223 |
| Dec 15, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 10.08% | 9,795 |
| Dec 12, 2025 | 5.08 | 5.08 | 5.06 | 5.06 | 5.06 | 1.81% | 1,393 |
| Dec 5, 2025 | 5.46 | 5.46 | 4.97 | 4.97 | 4.97 | -12.31% | 2,300 |
| Dec 4, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 7.15% | 3,652 |
| Dec 2, 2025 | 5.50 | 5.50 | 5.29 | 5.29 | 5.29 | -0.19% | 2,278 |
| Nov 24, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.15 | 7.72% | 475 |
| Nov 20, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.78 | -1.64% | 1,765 |
| Nov 18, 2025 | 5.00 | 5.06 | 4.84 | 5.00 | 4.86 | -11.86% | 2,530 |
| Nov 12, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.51 | - | 1,598 |
| Nov 7, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.51 | -3.32% | 130 |
| Nov 5, 2025 | 5.51 | 5.87 | 5.51 | 5.87 | 5.70 | 6.73% | 2,755 |
| Nov 4, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.34 | - | 1,110 |
| Oct 31, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.34 | -2.19% | 120 |
| Oct 30, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.46 | -8.57% | 4,990 |
| Oct 23, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 5.97 | 19.42% | 500 |
| Oct 22, 2025 | 5.13 | 5.15 | 5.06 | 5.15 | 5.00 | 1.78% | 3,199 |
| Oct 21, 2025 | 5.56 | 5.56 | 5.06 | 5.06 | 4.91 | -0.39% | 4,566 |
| Oct 20, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 4.93 | -0.20% | 2,750 |
| Oct 15, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 4.94 | -13.73% | 2,300 |
| Oct 10, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.73 | -1.34% | 6,010 |
| Oct 7, 2025 | 5.48 | 5.98 | 5.48 | 5.98 | 5.81 | 6.60% | 2,627 |
| Oct 6, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.45 | -0.37% | 4,886 |
| Oct 3, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.47 | 3.32% | 1,580 |
| Sep 30, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.29 | -4.64% | 709 |
| Sep 29, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.55 | 3.98% | 463 |
| Sep 26, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.34 | -0.49% | 1,763 |
| Sep 23, 2025 | 5.71 | 5.71 | 5.52 | 5.52 | 5.36 | -4.78% | 375 |
| Sep 22, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.63 | 1.58% | 750 |
| Sep 19, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.54 | 6.93% | 410 |