Skip to main content
Greatland Resources Limited (ASX:GGP)
Australia flag Australia · Delayed Price · Currency is AUD
12.41
-0.70 (-5.34%)
At close: Mar 6, 2026

Greatland Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202612.6712.7712.3712.48--4.81%541,909
Mar 5, 202613.4513.4613.0813.1113.11-1.06%1,581,118
Mar 4, 202612.7813.5112.6013.2513.25-3.64%1,753,538
Mar 3, 202614.0614.1013.6213.7513.75-4.84%1,843,831
Mar 2, 202614.2014.5514.1914.4514.454.63%1,727,420
Feb 27, 202613.4513.9713.2913.8113.812.37%1,984,710
Feb 26, 202613.5613.6713.2913.4913.490.52%1,290,122
Feb 25, 202613.5813.7313.3213.4213.42-0.37%1,753,043
Feb 24, 202613.5113.7913.2313.4713.47-2.60%2,205,841
Feb 23, 202613.0013.9512.9813.8313.836.38%3,148,683
Feb 20, 202612.8013.2012.7413.0013.001.56%963,903
Feb 19, 202612.7912.9312.6712.8012.804.07%1,289,545
Feb 18, 202612.3012.4712.1112.3012.30-1.76%1,795,915
Feb 17, 202612.6012.6512.4012.5212.52-0.87%1,282,992
Feb 16, 202612.7012.8212.4412.6312.631.28%1,173,549
Feb 13, 202612.4912.5812.1512.4712.47-4.59%1,403,667
Feb 12, 202613.2613.3012.9813.0713.07-0.08%1,401,266
Feb 11, 202612.8013.1312.7413.0813.082.03%1,617,864
Feb 10, 202612.6012.9512.3112.8212.823.47%2,294,964
Feb 9, 202612.4012.4812.2312.3912.394.38%1,834,401
Feb 6, 202611.9112.2011.7511.8711.87-6.17%3,949,059
Feb 5, 202612.8313.1212.4512.6512.65-5.39%3,586,842
Feb 4, 202613.1613.4913.1313.3713.375.69%2,032,470
Feb 3, 202612.4012.9012.2712.6512.652.76%2,631,273
Feb 2, 202612.0912.5512.0712.3112.31-6.39%4,243,744
Jan 30, 202613.1513.6012.9413.1513.15-4.22%4,584,655
Jan 29, 202613.9614.0413.5413.7313.73-1.15%3,248,039
Jan 28, 202614.0514.1413.5813.8913.89-0.64%4,181,578
Jan 27, 202613.9214.0513.6313.9813.980.29%3,003,120
Jan 23, 202613.5914.4313.5913.9413.947.64%2,500,814
Jan 22, 202613.4013.4712.9412.9512.95-4.57%1,705,864
Jan 21, 202613.2013.6413.0813.5713.575.93%1,455,005
Jan 20, 202612.9613.0912.8112.8112.81-0.70%1,367,168
Jan 19, 202612.7013.0612.6412.9012.901.42%2,156,566
Jan 16, 202612.6712.8012.5112.7212.720.95%1,373,875
Jan 15, 202612.6512.6612.4412.6012.600.08%2,423,829
Jan 14, 202612.6512.8812.3112.5912.59-0.16%1,632,440
Jan 13, 202612.2612.7012.1412.6112.615.17%2,936,190
Jan 12, 202611.6412.0211.6311.9911.994.08%2,539,514
Jan 9, 202611.4111.6611.4111.5211.521.41%1,889,139
Jan 8, 202611.2411.4111.1111.3611.36-0.18%1,807,667
Jan 7, 202611.1011.6211.1011.3811.385.57%2,159,195
Jan 6, 202610.8110.9010.5510.7810.781.41%2,911,274
Jan 5, 202610.5510.7710.4510.6310.630.66%2,210,731
Jan 2, 202610.4910.6810.4410.5610.560.67%668,305
Dec 31, 202510.5310.7710.4910.4910.491.06%1,282,912
Dec 30, 202510.0110.459.9510.3810.38-2.26%3,054,718
Dec 29, 202510.7610.9610.5410.6210.62-0.38%1,347,182
Dec 24, 202510.7210.8810.5610.6610.66-1.57%1,848,144
Dec 23, 202510.6510.8910.5110.8310.830.09%3,041,352
Dec 22, 202510.3710.8410.1410.8210.822.56%3,587,210
Dec 19, 202510.1810.559.9410.5510.557.65%29,076,280
Dec 18, 20259.629.919.519.809.801.24%5,507,187
Dec 17, 20259.109.869.059.689.684.42%3,276,344
Dec 16, 20259.119.439.119.279.27-0.54%3,733,546
Dec 15, 20259.159.419.159.329.32-1.27%3,345,654
Dec 12, 20259.009.448.889.449.449.90%4,432,582
Dec 11, 20258.508.828.448.598.592.75%2,067,405
Dec 10, 20258.258.518.218.368.363.47%4,875,959
Dec 9, 20258.128.268.038.088.08-3.46%2,462,052
Dec 8, 20258.308.438.148.378.37-0.12%2,475,830
Dec 5, 20258.368.418.228.388.383.33%2,848,288
Dec 4, 20258.218.288.058.118.11-1.82%2,873,387
Dec 3, 20258.208.458.208.268.26-0.48%3,046,666
Dec 2, 20257.928.377.928.308.30-0.24%3,766,188
Dec 1, 20258.058.487.998.328.3210.20%5,536,719
Nov 28, 20257.407.707.407.557.552.72%2,163,058
Nov 27, 20257.607.607.357.357.35-0.81%4,693,298
Nov 26, 20257.577.617.287.417.41-5.48%4,704,799
Nov 25, 20257.768.067.727.847.844.81%3,044,259
Nov 24, 20257.677.727.477.487.48-12,768,440
Nov 21, 20257.607.637.407.487.48-5.56%2,296,217
Nov 20, 20257.808.007.767.927.922.99%3,620,272
Nov 19, 20257.507.767.437.697.693.36%2,555,670
Nov 18, 20257.707.767.407.447.44-4.74%2,462,274
Nov 17, 20257.557.897.427.817.81-1.64%2,279,477
Nov 14, 20257.797.987.677.947.94-2.46%3,233,862
Nov 13, 20258.198.228.008.148.140.62%1,788,988
Nov 12, 20258.088.198.048.098.09-0.12%1,080,580
Nov 11, 20258.108.248.048.108.102.92%2,801,981
Nov 10, 20257.657.997.597.877.873.69%2,357,080
Nov 7, 20257.557.737.487.597.59-3,463,809
Nov 6, 20257.057.667.007.597.594.55%5,459,439
Nov 5, 20257.037.346.867.267.26-1.09%2,998,490
Nov 4, 20257.337.497.267.347.340.96%1,438,943
Nov 3, 20257.257.447.197.277.271.96%2,021,214
Oct 31, 20257.087.417.087.137.132.15%2,344,401
Oct 30, 20256.997.116.856.986.980.43%5,189,621
Oct 29, 20256.927.116.776.956.951.76%1,613,525
Oct 28, 20257.047.066.736.836.83-9.05%3,925,408
Oct 27, 20257.817.817.497.517.51-1.57%2,132,889
Oct 24, 20257.907.987.637.637.63-2.93%1,853,829
Oct 23, 20257.717.957.607.867.861.42%2,470,761
Oct 22, 20257.707.847.467.757.75-7.52%4,059,502
Oct 21, 20258.608.668.378.388.380.24%3,633,626
Oct 20, 20258.438.478.278.368.36-6.80%2,800,861
Oct 17, 20259.009.238.918.978.972.16%2,680,333
Oct 16, 20258.859.028.758.788.781.15%3,275,951
Oct 15, 20258.608.718.558.688.68-0.12%1,938,137
Oct 14, 20258.508.818.468.698.694.70%3,089,251