GrainCorp Limited (GRCLF)
OTCMKTS · Delayed Price · Currency is USD
4.898
+0.497 (11.31%)
At close: Sep 24, 2026
GRCLF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 4.41 | 4.90 | 4.41 | 4.90 | 4.90 | 11.31% | 1,436 |
| Sep 21, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 4,580 |
| Sep 14, 2026 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | 4.27% | 5,960 |
| Sep 11, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -13.88% | 1,732 |
| Sep 8, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 4,280 |
| Sep 4, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.81% | 4,360 |
| Sep 1, 2026 | 4.29 | 4.77 | 4.29 | 4.77 | 4.77 | 6.15% | 850 |
| Aug 27, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 11.41% | 700 |
| Aug 24, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 5.77% | 300 |
| Aug 20, 2026 | 3.82 | 3.82 | 3.81 | 3.81 | 3.81 | 4.38% | 4,790 |
| Aug 18, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.69% | 13,244 |
| Aug 17, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -13.69% | 100 |
| Aug 14, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 20.00% | 3,083 |
| Aug 13, 2026 | 3.85 | 3.85 | 3.50 | 3.50 | 3.50 | -8.76% | 20,135 |
| Aug 10, 2026 | 3.68 | 3.84 | 3.68 | 3.84 | 3.84 | -4.20% | 14,470 |
| Aug 5, 2026 | 3.85 | 4.00 | 3.85 | 4.00 | 4.00 | -9.00% | 23,255 |
| Jul 30, 2026 | 3.50 | 4.40 | 3.50 | 4.40 | 4.40 | 17.33% | 109,469 |
| Jul 24, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 6,495 |
| Jul 22, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.27% | 1,580 |
| Jul 20, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 7.43% | 25,105 |
| 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 |