Golden Agri-Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2026	0.31	0.32	0.31	0.32	0.32	4.92%	14,020,900
Aug 25, 2026	0.31	0.32	0.31	0.31	0.31	-1.61%	29,818,000
Aug 24, 2026	0.32	0.32	0.31	0.31	0.31	-	34,159,800
Aug 21, 2026	0.31	0.31	0.30	0.31	0.31	1.64%	31,168,600
Aug 20, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	30,385,600
Aug 19, 2026	0.30	0.30	0.29	0.30	0.30	1.69%	11,227,600
Aug 18, 2026	0.30	0.30	0.29	0.30	0.30	-	8,348,000
Aug 17, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	8,899,800
Aug 14, 2026	0.29	0.29	0.28	0.29	0.29	1.75%	9,191,700
Aug 13, 2026	0.28	0.29	0.28	0.29	0.29	-	22,618,000
Aug 12, 2026	0.29	0.29	0.28	0.29	0.29	-	4,489,300
Aug 11, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	8,207,700
Aug 7, 2026	0.28	0.28	0.28	0.28	0.28	-	2,772,500
Aug 6, 2026	0.28	0.28	0.28	0.28	0.28	-	8,155,700
Aug 5, 2026	0.28	0.28	0.27	0.28	0.28	1.82%	35,104,700
Aug 4, 2026	0.28	0.29	0.28	0.28	0.28	-3.51%	16,663,100
Aug 3, 2026	0.29	0.29	0.28	0.29	0.29	-	7,009,400
Jul 31, 2026	0.28	0.29	0.28	0.29	0.29	-	9,658,200
Jul 30, 2026	0.28	0.29	0.28	0.29	0.29	-	11,450,600
Jul 29, 2026	0.28	0.29	0.28	0.29	0.29	-	3,259,600
Jul 28, 2026	0.29	0.29	0.28	0.29	0.29	-	3,544,300
Jul 27, 2026	0.28	0.29	0.28	0.29	0.29	-	3,372,500
Jul 24, 2026	0.29	0.29	0.28	0.29	0.29	-	6,929,900
Jul 23, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	18,901,800
Jul 22, 2026	0.28	0.28	0.28	0.28	0.28	-	4,429,000
Jul 21, 2026	0.28	0.28	0.28	0.28	0.28	-	9,568,600
Jul 20, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	9,204,500
Jul 17, 2026	0.28	0.28	0.28	0.28	0.28	-	6,842,600
Jul 16, 2026	0.28	0.28	0.28	0.28	0.28	-	9,023,700
Jul 15, 2026	0.28	0.28	0.28	0.28	0.28	-	7,829,400
Jul 14, 2026	0.28	0.28	0.27	0.28	0.28	-	3,864,100
Jul 13, 2026	0.28	0.28	0.27	0.28	0.28	-	8,217,500
Jul 10, 2026	0.27	0.28	0.27	0.28	0.28	1.85%	28,217,900
Jul 9, 2026	0.27	0.28	0.27	0.27	0.27	-	13,395,200
Jul 8, 2026	0.27	0.28	0.27	0.27	0.27	-	7,058,100
Jul 7, 2026	0.27	0.28	0.27	0.27	0.27	-1.82%	8,904,700
Jul 6, 2026	0.27	0.28	0.27	0.28	0.28	3.77%	8,534,600
Jul 3, 2026	0.27	0.28	0.27	0.27	0.27	-1.85%	17,542,000
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