GrainCorp Limited (GRCLF)
OTCMKTS
· Delayed Price · Currency is USD
4.140
0.00 (0.00%)
May 14, 2025, 4:00 PM EDT
GrainCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -9.21% | 141,930 |
| May 13, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 2.47% | 150 |
| May 12, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 13 |
| May 9, 2025 | 4.45 | 4.45 | 4.44 | 4.45 | 4.45 | -10.28% | 7,386 |
| May 8, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 2,290 |
| May 7, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 12.60% | 250 |
| May 6, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | - |
| May 5, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | 600 |
| May 2, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 7.07% | 1,802 |
| May 1, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | - |
| Apr 30, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | 1,350 |
| Apr 29, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | 2,230 |
| Apr 28, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | - |
| Apr 25, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | - |
| Apr 24, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 10.59% | 200 |
| Apr 23, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | 42 |
| Apr 22, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | 12,100 |
| Apr 21, 2025 | 4.17 | 4.17 | 3.72 | 3.72 | 3.72 | 1.36% | 2,111 |
| Apr 17, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | - | - |
| Apr 16, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | - | - |
| Apr 15, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -10.49% | 3,147 |
| Apr 14, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Apr 11, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -6.07% | 1,744 |
| Apr 10, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 9.95% | 1,038 |
| Apr 9, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | - |
| Apr 8, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.76% | 1,611 |
| Apr 7, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.81% | 5,329 |
| Apr 4, 2025 | 4.10 | 4.47 | 3.87 | 3.87 | 3.87 | -8.08% | 5,976 |
| Apr 3, 2025 | 4.18 | 4.21 | 4.18 | 4.21 | 4.21 | -3.22% | 8,430 |
| Apr 2, 2025 | 4.37 | 4.44 | 4.35 | 4.35 | 4.35 | -8.42% | 1,314 |
| Apr 1, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Mar 31, 2025 | 4.06 | 4.75 | 4.06 | 4.75 | 4.75 | 22.74% | 7,116 |
| Mar 28, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -11.85% | 420 |
| Mar 27, 2025 | 3.91 | 4.39 | 3.91 | 4.39 | 4.39 | 2.81% | 10,156 |
| Mar 26, 2025 | 4.25 | 4.27 | 4.25 | 4.27 | 4.27 | -7.23% | 5,339 |
| Mar 25, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 6.06% | 500 |
| Mar 24, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.14% | 880 |
| Mar 21, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | - |
| Mar 20, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 5.66% | 3,578 |
| Mar 19, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Mar 18, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Mar 17, 2025 | 4.64 | 4.64 | 4.01 | 4.16 | 4.16 | -12.53% | 5,525 |
| Mar 14, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 10.59% | 1,124 |
| Mar 13, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.49% | 3,311 |
| Mar 12, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Mar 11, 2025 | 4.40 | 4.40 | 4.36 | 4.36 | 4.36 | 5.06% | 6,162 |
| Mar 10, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -3.85% | 3,000 |
| Mar 7, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Mar 6, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.55% | 14,148 |
| Mar 5, 2025 | 4.11 | 4.37 | 4.11 | 4.34 | 4.34 | 0.46% | 1,118 |