Golden Agri-Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	0.28	0.28	0.28	0.28	0.28	-	9,840,400
Nov 3, 2026	0.28	0.28	0.27	0.28	0.28	-	17,828,100
Nov 2, 2026	0.28	0.28	0.27	0.28	0.28	-1.79%	13,248,600
Oct 30, 2026	0.28	0.28	0.27	0.28	0.28	-	24,130,600
Oct 29, 2026	0.28	0.28	0.27	0.28	0.28	1.82%	16,788,100
Oct 28, 2026	0.27	0.28	0.27	0.28	0.28	1.85%	40,003,600
Oct 27, 2026	0.27	0.28	0.26	0.27	0.27	-1.82%	44,545,200
Oct 26, 2026	0.27	0.28	0.27	0.28	0.28	1.85%	19,054,400
Oct 23, 2026	0.28	0.29	0.27	0.27	0.27	-3.57%	44,764,900
Oct 22, 2026	0.28	0.29	0.28	0.28	0.28	-	33,107,300
Oct 21, 2026	0.27	0.29	0.27	0.28	0.28	3.70%	52,954,800
Oct 20, 2026	0.27	0.28	0.27	0.27	0.27	-1.82%	22,333,200
Oct 19, 2026	0.28	0.28	0.27	0.28	0.28	-1.79%	21,671,600
Oct 16, 2026	0.29	0.29	0.27	0.28	0.28	-3.45%	38,160,000
Oct 15, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	46,060,900
Oct 14, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	21,667,200
Oct 13, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	20,177,200
Oct 12, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	22,045,700
Oct 9, 2026	0.32	0.33	0.32	0.32	0.32	1.59%	29,588,900
Oct 8, 2026	0.33	0.33	0.31	0.32	0.32	-3.08%	36,210,200
Oct 7, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	37,656,000
Oct 6, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	72,806,000
Oct 5, 2026	0.31	0.32	0.31	0.31	0.31	-	15,703,800
Oct 2, 2026	0.32	0.32	0.30	0.31	0.31	-1.59%	28,564,700
Oct 1, 2026	0.33	0.33	0.31	0.32	0.32	-3.08%	14,271,000
Sep 30, 2026	0.32	0.33	0.31	0.33	0.33	1.56%	44,821,100
Sep 29, 2026	0.32	0.32	0.32	0.32	0.32	-	12,147,600
Sep 28, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	82,499,300
Sep 25, 2026	0.33	0.33	0.33	0.33	0.33	-	22,091,500
Sep 24, 2026	0.33	0.34	0.33	0.33	0.33	-	24,674,100
Sep 23, 2026	0.33	0.34	0.33	0.33	0.33	-	21,829,000
Sep 22, 2026	0.33	0.34	0.33	0.33	0.33	-	60,569,000
Sep 21, 2026	0.34	0.35	0.33	0.33	0.33	-1.49%	120,486,600
Sep 18, 2026	0.34	0.35	0.33	0.34	0.34	-1.47%	95,289,300
Sep 17, 2026	0.34	0.35	0.34	0.34	0.34	1.49%	64,826,100
Sep 16, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	50,035,600
Sep 15, 2026	0.33	0.34	0.33	0.33	0.33	-	54,434,100
Sep 14, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	25,348,100
Sep 11, 2026	0.33	0.33	0.33	0.33	0.33	-	3,449,400
Sep 10, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	11,595,400
Sep 9, 2026	0.33	0.33	0.32	0.33	0.33	1.54%	42,105,300
Sep 8, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	9,520,200
Sep 7, 2026	0.34	0.34	0.32	0.33	0.33	-1.49%	37,801,000
Sep 4, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	16,506,500
Sep 3, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	43,116,300
Sep 2, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	25,050,200
Sep 1, 2026	0.32	0.33	0.32	0.33	0.33	4.76%	43,908,300
Aug 31, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	26,456,300
Aug 28, 2026	0.32	0.32	0.32	0.32	0.32	-	5,219,600
Aug 27, 2026	0.32	0.32	0.32	0.32	0.32	-	6,065,700