GrainCorp Limited (GRCLF)
OTCMKTS · Delayed Price · Currency is USD
3.760
+0.260 (7.43%)
At close: Jul 20, 2026
GRCLF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | - | 2.57% | 1,532 |
| Jul 16, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.01% | 2,910 |
| Jul 13, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 6.94% | 3,395 |
| Jul 10, 2026 | 3.53 | 3.53 | 3.24 | 3.24 | 3.24 | -5.26% | 11,120 |
| Jul 9, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.48% | 8,500 |
| Jul 8, 2026 | 3.50 | 3.50 | 3.37 | 3.37 | 3.37 | -6.39% | 965 |
| Jul 6, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 7.46% | 1,000 |
| Jul 1, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -1.71% | 3,128 |
| Jun 26, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.41 | 1.60% | 6,660 |
| Jun 24, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.35 | -6.12% | 2,000 |
| Jun 22, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.57 | 8.09% | 3,800 |
| Jun 16, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.31 | -4.23% | 4,000 |
| Jun 15, 2026 | 3.88 | 3.88 | 3.55 | 3.55 | 3.45 | -2.47% | 1,925 |
| Jun 12, 2026 | 4.14 | 4.14 | 3.49 | 3.64 | 3.54 | 5.81% | 21,334 |
| Jun 11, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.34 | 7.50% | 351 |
| Jun 10, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.11 | -18.12% | 3,230 |
| Jun 9, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.80 | - | 3,500 |
| Jun 3, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.80 | 11.34% | 3,928 |
| Jun 1, 2026 | 3.59 | 3.59 | 3.51 | 3.51 | 3.41 | -6.55% | 4,092 |
| May 29, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.65 | 4.33% | 3,969 |
| May 27, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.50 | 1.34% | 3,930 |
| May 20, 2026 | 3.73 | 3.73 | 3.55 | 3.55 | 3.45 | -1.67% | 770 |
| May 19, 2026 | 3.66 | 3.66 | 3.52 | 3.61 | 3.51 | -4.02% | 900 |
| May 15, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.66 | -5.17% | 1,381 |
| May 14, 2026 | 4.35 | 4.35 | 3.97 | 3.97 | 3.86 | -13.34% | 12,670 |
| May 12, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.45 | 7.16% | 2,480 |
| Apr 29, 2026 | 4.40 | 4.40 | 4.27 | 4.27 | 4.16 | -1.52% | 3,750 |
| Apr 28, 2026 | 4.50 | 4.50 | 4.34 | 4.34 | 4.22 | -9.58% | 1,050 |
| Apr 22, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.67 | 1.61% | 800 |
| Apr 14, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.59 | 1.81% | 5,165 |
| Apr 10, 2026 | 4.51 | 4.64 | 4.51 | 4.64 | 4.51 | 3.11% | 4,289 |
| Apr 9, 2026 | 4.74 | 4.74 | 4.50 | 4.50 | 4.38 | -5.66% | 4,723 |
| Mar 31, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.64 | 1.97% | 1,290 |
| Mar 30, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.55 | 7.54% | 2,280 |
| Mar 24, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.23 | -2.25% | 3,975 |
| Mar 19, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.33 | -2.20% | 3,800 |
| Mar 18, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.42 | 2.82% | 582 |
| Mar 16, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.30 | -5.25% | 132,728 |
| Mar 12, 2026 | 4.45 | 4.67 | 4.43 | 4.67 | 4.54 | 5.54% | 309,540 |
| Mar 11, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.30 | - | 270,000 |
| Mar 10, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.30 | 0.57% | 3,028 |
| Mar 5, 2026 | 4.25 | 4.40 | 4.25 | 4.40 | 4.28 | 3.77% | 3,750 |
| Mar 3, 2026 | 3.77 | 4.24 | 3.77 | 4.24 | 4.12 | -2.08% | 1,415 |
| Mar 2, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.21 | 4.09% | 1,005 |
| Feb 27, 2026 | 4.33 | 4.33 | 3.93 | 4.16 | 4.05 | 9.76% | 8,969 |
| Feb 25, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.69 | - | 200 |
| Feb 24, 2026 | 4.13 | 4.13 | 3.79 | 3.79 | 3.69 | 2.43% | 3,447 |
| Feb 20, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.60 | -11.27% | 5,450 |
| Feb 19, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.05 | - | 6,001 |
| Feb 17, 2026 | 3.63 | 4.17 | 3.63 | 4.17 | 4.05 | 1.71% | 400 |