Golden Agri-Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.29	0.30	0.29	0.29	0.29	1.75%	23,553,600
Mar 4, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	10,217,700
Mar 3, 2026	0.29	0.30	0.29	0.29	0.29	1.75%	33,041,600
Mar 2, 2026	0.29	0.29	0.29	0.29	0.29	-	5,267,300
Feb 27, 2026	0.29	0.30	0.29	0.29	0.29	-1.72%	26,791,700
Feb 26, 2026	0.29	0.30	0.29	0.29	0.29	-1.69%	10,364,900
Feb 25, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	24,047,800
Feb 24, 2026	0.30	0.30	0.29	0.30	0.30	1.69%	15,337,800
Feb 23, 2026	0.30	0.30	0.29	0.30	0.30	-	15,220,800
Feb 20, 2026	0.30	0.30	0.30	0.30	0.30	-	5,674,200
Feb 19, 2026	0.29	0.30	0.29	0.30	0.30	-	17,544,100
Feb 16, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	8,224,500
Feb 13, 2026	0.29	0.30	0.29	0.29	0.29	-1.69%	22,623,800
Feb 12, 2026	0.30	0.30	0.29	0.30	0.30	-	9,502,200
Feb 11, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	14,127,500
Feb 10, 2026	0.29	0.29	0.29	0.29	0.29	-	5,464,300
Feb 9, 2026	0.29	0.29	0.29	0.29	0.29	-	9,711,400
Feb 6, 2026	0.29	0.29	0.28	0.29	0.29	-	8,372,000
Feb 5, 2026	0.29	0.29	0.29	0.29	0.29	-	7,486,700
Feb 4, 2026	0.28	0.29	0.28	0.29	0.29	1.75%	14,277,500
Feb 3, 2026	0.29	0.29	0.28	0.29	0.29	-	18,519,500
Feb 2, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	15,036,500
Jan 30, 2026	0.29	0.30	0.29	0.29	0.29	-	16,134,000
Jan 29, 2026	0.29	0.29	0.29	0.29	0.29	-	7,852,900
Jan 28, 2026	0.29	0.30	0.29	0.29	0.29	-	27,532,900
Jan 27, 2026	0.29	0.30	0.28	0.29	0.29	1.75%	34,586,600
Jan 26, 2026	0.29	0.29	0.28	0.29	0.29	-	20,938,900
Jan 23, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	9,557,200
Jan 22, 2026	0.28	0.29	0.28	0.28	0.28	-	12,335,700
Jan 21, 2026	0.28	0.28	0.28	0.28	0.28	-	3,632,000
Jan 20, 2026	0.28	0.28	0.28	0.28	0.28	-	1,734,100
Jan 19, 2026	0.28	0.28	0.28	0.28	0.28	-	4,965,700
Jan 16, 2026	0.28	0.29	0.27	0.28	0.28	-	26,722,700
Jan 15, 2026	0.29	0.29	0.27	0.28	0.28	-1.75%	37,696,100
Jan 14, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	16,925,400
Jan 13, 2026	0.29	0.29	0.29	0.29	0.29	-	13,203,000
Jan 12, 2026	0.29	0.29	0.29	0.29	0.29	-	3,271,200
Jan 9, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	4,570,600
Jan 8, 2026	0.30	0.30	0.29	0.29	0.29	-3.39%	23,427,200
Jan 7, 2026	0.29	0.31	0.29	0.30	0.30	3.51%	50,128,700
Jan 6, 2026	0.29	0.29	0.28	0.29	0.29	1.79%	12,725,300
Jan 5, 2026	0.28	0.29	0.28	0.28	0.28	-1.75%	4,432,800
Jan 2, 2026	0.28	0.29	0.28	0.29	0.29	-	2,453,000
Dec 31, 2025	0.28	0.29	0.28	0.29	0.29	1.79%	8,853,900
Dec 30, 2025	0.28	0.29	0.28	0.28	0.28	-	18,197,300
Dec 29, 2025	0.28	0.28	0.28	0.28	0.28	-	1,900,000
Dec 26, 2025	0.28	0.28	0.28	0.28	0.28	-	2,824,200
Dec 24, 2025	0.28	0.28	0.28	0.28	0.28	-	3,167,700
Dec 23, 2025	0.28	0.28	0.28	0.28	0.28	-	7,610,800
Dec 22, 2025	0.28	0.28	0.28	0.28	0.28	1.82%	3,551,800