GrainCorp Limited (GRCLF)
OTCMKTS · Delayed Price · Currency is USD
4.350
0.00 (0.00%)
At close: Mar 24, 2026
GRCLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -2.25% | 3,975 |
| Mar 19, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -2.20% | 3,800 |
| Mar 18, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 2.82% | 582 |
| Mar 16, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -5.25% | 132,728 |
| Mar 12, 2026 | 4.45 | 4.67 | 4.43 | 4.67 | 4.67 | 5.54% | 309,540 |
| Mar 11, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | 270,000 |
| Mar 10, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.57% | 3,028 |
| Mar 5, 2026 | 4.25 | 4.40 | 4.25 | 4.40 | 4.40 | 3.77% | 3,750 |
| Mar 3, 2026 | 3.77 | 4.24 | 3.77 | 4.24 | 4.24 | -2.08% | 1,415 |
| Mar 2, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 4.09% | 1,005 |
| Feb 27, 2026 | 4.33 | 4.33 | 3.93 | 4.16 | 4.16 | 9.76% | 8,969 |
| Feb 25, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - | 200 |
| Feb 24, 2026 | 4.13 | 4.13 | 3.79 | 3.79 | 3.79 | 2.43% | 3,447 |
| Feb 20, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -11.27% | 5,450 |
| Feb 19, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | 6,001 |
| Feb 17, 2026 | 3.63 | 4.17 | 3.63 | 4.17 | 4.17 | 1.71% | 400 |
| Feb 13, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.99% | 2,800 |
| Feb 12, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -2.17% | 393 |
| 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 |