Golden Agri-Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	0.27	0.27	0.27	0.27	-	-	5,011,900
Jul 2, 2026	0.27	0.28	0.27	0.27	0.27	1.89%	18,253,100
Jul 1, 2026	0.27	0.28	0.27	0.27	0.27	-1.85%	5,408,200
Jun 30, 2026	0.27	0.28	0.27	0.27	0.27	-	34,999,200
Jun 29, 2026	0.27	0.28	0.27	0.27	0.27	-	26,967,200
Jun 26, 2026	0.27	0.27	0.27	0.27	0.27	1.89%	26,332,800
Jun 25, 2026	0.27	0.27	0.27	0.27	0.27	-	8,491,100
Jun 24, 2026	0.27	0.27	0.27	0.27	0.27	-1.85%	3,008,900
Jun 23, 2026	0.27	0.28	0.27	0.27	0.27	-	27,045,500
Jun 22, 2026	0.27	0.28	0.27	0.27	0.27	-	13,294,800
Jun 19, 2026	0.27	0.28	0.27	0.27	0.27	-	25,485,100
Jun 18, 2026	0.27	0.28	0.27	0.27	0.27	-	25,810,000
Jun 17, 2026	0.27	0.28	0.27	0.27	0.27	1.89%	20,717,500
Jun 16, 2026	0.27	0.27	0.27	0.27	0.27	-1.85%	11,370,100
Jun 15, 2026	0.27	0.28	0.27	0.27	0.27	-	17,684,500
Jun 12, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	9,615,300
Jun 11, 2026	0.28	0.28	0.27	0.28	0.28	1.85%	20,850,100
Jun 10, 2026	0.27	0.28	0.27	0.27	0.27	-	8,842,700
Jun 9, 2026	0.27	0.28	0.27	0.27	0.27	-	10,761,200
Jun 8, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	19,443,200
Jun 5, 2026	0.29	0.29	0.27	0.28	0.28	-1.75%	17,875,900
Jun 4, 2026	0.29	0.29	0.28	0.29	0.29	1.79%	18,881,200
Jun 3, 2026	0.29	0.29	0.28	0.28	0.28	-	27,443,100
Jun 2, 2026	0.28	0.28	0.27	0.28	0.28	1.82%	29,998,000
May 29, 2026	0.27	0.28	0.27	0.28	0.28	1.85%	58,669,800
May 28, 2026	0.27	0.27	0.26	0.27	0.27	1.89%	33,531,100
May 26, 2026	0.27	0.27	0.26	0.27	0.27	-	27,759,600
May 25, 2026	0.27	0.28	0.26	0.27	0.27	-3.64%	38,342,900
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