Golden Agri-Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	0.27	0.28	0.26	0.26	-	-5.45%	35,402,800
May 22, 2026	0.28	0.28	0.26	0.28	0.28	1.85%	71,957,600
May 21, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	14,651,400
May 20, 2026	0.29	0.29	0.27	0.28	0.28	-1.79%	39,601,600
May 19, 2026	0.32	0.32	0.28	0.28	0.28	-12.50%	126,528,900
May 18, 2026	0.32	0.33	0.32	0.32	0.32	-1.54%	13,984,800
May 15, 2026	0.33	0.34	0.32	0.33	0.33	-1.52%	25,095,900
May 14, 2026	0.33	0.34	0.33	0.33	0.33	-1.49%	32,803,600
May 13, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	17,032,200
May 12, 2026	0.33	0.33	0.33	0.33	0.33	-	23,409,800
May 11, 2026	0.34	0.35	0.33	0.33	0.33	-4.35%	35,567,500
May 8, 2026	0.34	0.35	0.34	0.35	0.35	-	28,725,800
May 7, 2026	0.34	0.35	0.33	0.35	0.35	1.33%	67,103,600
May 6, 2026	0.35	0.35	0.35	0.35	0.34	1.45%	26,520,800
May 5, 2026	0.33	0.35	0.33	0.35	0.34	6.15%	62,042,900
May 4, 2026	0.32	0.33	0.32	0.33	0.32	3.17%	30,597,400
Apr 30, 2026	0.31	0.32	0.31	0.32	0.31	3.28%	31,622,500
Apr 29, 2026	0.31	0.31	0.31	0.31	0.30	-1.61%	22,782,900
Apr 28, 2026	0.31	0.32	0.31	0.31	0.30	3.33%	20,676,500
Apr 27, 2026	0.31	0.31	0.30	0.30	0.29	-3.23%	7,487,600
Apr 24, 2026	0.31	0.31	0.31	0.31	0.30	-	6,225,500
Apr 23, 2026	0.31	0.31	0.31	0.31	0.30	1.64%	8,817,500
Apr 22, 2026	0.31	0.31	0.30	0.31	0.30	-	3,172,500
Apr 21, 2026	0.31	0.31	0.30	0.31	0.30	-	10,329,500
Apr 20, 2026	0.31	0.32	0.31	0.31	0.30	-1.61%	7,094,600
Apr 17, 2026	0.31	0.32	0.31	0.31	0.30	-	7,418,300
Apr 16, 2026	0.32	0.32	0.31	0.31	0.30	-3.13%	14,469,700
Apr 15, 2026	0.31	0.32	0.31	0.32	0.31	3.23%	30,443,300
Apr 14, 2026	0.31	0.31	0.31	0.31	0.30	-	6,712,900
Apr 13, 2026	0.31	0.31	0.31	0.31	0.30	-	6,249,900
Apr 10, 2026	0.31	0.32	0.31	0.31	0.30	-	15,288,800
Apr 9, 2026	0.31	0.31	0.31	0.31	0.30	-	14,087,600
Apr 8, 2026	0.31	0.31	0.31	0.31	0.30	1.64%	18,206,000
Apr 7, 2026	0.31	0.31	0.30	0.31	0.30	-	8,171,500
Apr 6, 2026	0.30	0.31	0.30	0.31	0.30	1.67%	2,704,400
Apr 2, 2026	0.30	0.31	0.30	0.30	0.29	-	10,027,600
Apr 1, 2026	0.31	0.31	0.30	0.30	0.29	-1.64%	7,523,600
Mar 31, 2026	0.30	0.31	0.30	0.31	0.30	1.67%	22,350,200
Mar 30, 2026	0.30	0.31	0.30	0.30	0.29	-	11,343,600
Mar 27, 2026	0.30	0.31	0.30	0.30	0.29	-	27,453,600
Mar 26, 2026	0.30	0.30	0.30	0.30	0.29	1.69%	8,017,200
Mar 25, 2026	0.30	0.31	0.30	0.30	0.29	-1.67%	14,836,100
Mar 24, 2026	0.30	0.31	0.30	0.30	0.29	-	17,773,300
Mar 23, 2026	0.30	0.31	0.30	0.30	0.29	-	15,176,100
Mar 20, 2026	0.31	0.31	0.30	0.30	0.29	-3.23%	98,129,200
Mar 19, 2026	0.32	0.32	0.31	0.31	0.30	-1.59%	31,740,300
Mar 18, 2026	0.31	0.32	0.31	0.32	0.31	3.28%	15,059,400
Mar 17, 2026	0.31	0.32	0.30	0.31	0.30	-	78,884,300
Mar 16, 2026	0.30	0.31	0.30	0.31	0.30	1.67%	45,259,600
Mar 13, 2026	0.30	0.30	0.30	0.30	0.29	-	14,854,100