GrainCorp Limited (GRCLF)
OTCMKTS · Delayed Price · Currency is USD
3.510
0.00 (0.00%)
Jun 2, 2026, 9:30 AM EST
GRCLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 3.59 | 3.59 | 3.51 | 3.51 | 3.51 | -6.55% | 4,092 |
| May 29, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 4.33% | 3,969 |
| May 27, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.34% | 3,930 |
| May 20, 2026 | 3.73 | 3.73 | 3.55 | 3.55 | 3.55 | -1.67% | 770 |
| May 19, 2026 | 3.66 | 3.66 | 3.52 | 3.61 | 3.61 | -4.02% | 900 |
| May 15, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -5.17% | 1,381 |
| May 14, 2026 | 4.35 | 4.35 | 3.97 | 3.97 | 3.97 | -13.34% | 12,670 |
| May 12, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 7.16% | 2,480 |
| Apr 29, 2026 | 4.40 | 4.40 | 4.27 | 4.27 | 4.27 | -1.52% | 3,750 |
| Apr 28, 2026 | 4.50 | 4.50 | 4.34 | 4.34 | 4.34 | -9.58% | 1,050 |
| Apr 22, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.61% | 800 |
| Apr 14, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 1.81% | 5,165 |
| Apr 10, 2026 | 4.51 | 4.64 | 4.51 | 4.64 | 4.64 | 3.11% | 4,289 |
| Apr 9, 2026 | 4.74 | 4.74 | 4.50 | 4.50 | 4.50 | -5.66% | 4,723 |
| Mar 31, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 1.97% | 1,290 |
| Mar 30, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 7.54% | 2,280 |
| 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 |