Greatland Resources Limited (ASX:GGP)
Australia
· Delayed Price · Currency is AUD 14.11
-0.06 (-0.42%)
Apr 28, 2026, 4:10 PM AEST
Greatland Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.79 | 14.29 | 13.56 | 14.11 | 14.11 | -0.42% | 2,492,761 |
| Apr 27, 2026 | 13.89 | 14.41 | 13.83 | 14.17 | 14.17 | 2.02% | 1,232,000 |
| Apr 24, 2026 | 13.98 | 14.14 | 13.77 | 13.89 | 13.89 | -2.32% | 838,823 |
| Apr 23, 2026 | 14.32 | 14.53 | 14.04 | 14.22 | 14.22 | -1.32% | 1,178,688 |
| Apr 22, 2026 | 14.06 | 14.51 | 13.75 | 14.41 | 14.41 | -0.96% | 1,426,999 |
| Apr 21, 2026 | 14.66 | 14.69 | 14.46 | 14.55 | 14.55 | -0.14% | 1,374,073 |
| Apr 20, 2026 | 14.55 | 14.87 | 14.26 | 14.57 | 14.57 | 2.10% | 1,499,276 |
| Apr 17, 2026 | 14.32 | 14.49 | 14.06 | 14.27 | 14.27 | -1.52% | 1,401,892 |
| Apr 16, 2026 | 14.60 | 14.83 | 14.41 | 14.49 | 14.49 | -4.04% | 2,040,100 |
| Apr 15, 2026 | 14.88 | 15.19 | 14.82 | 15.10 | 15.10 | 3.85% | 4,938,570 |
| Apr 14, 2026 | 14.38 | 14.68 | 14.28 | 14.54 | 14.54 | 1.32% | 1,805,697 |
| Apr 13, 2026 | 14.18 | 14.40 | 13.96 | 14.35 | 14.35 | -1.31% | 1,780,093 |
| Apr 10, 2026 | 14.53 | 14.63 | 14.22 | 14.54 | 14.54 | - | 2,081,125 |
| Apr 9, 2026 | 14.40 | 14.83 | 14.26 | 14.54 | 14.54 | -4.53% | 4,697,324 |
| Apr 8, 2026 | 14.71 | 15.32 | 14.55 | 15.23 | 15.23 | 14.00% | 4,541,568 |
| Apr 7, 2026 | 13.01 | 13.78 | 12.90 | 13.36 | 13.36 | 3.97% | 2,783,526 |
| Apr 2, 2026 | 13.44 | 13.94 | 12.85 | 12.85 | 12.85 | -1.38% | 4,346,141 |
| Apr 1, 2026 | 12.20 | 13.09 | 12.00 | 13.03 | 13.03 | 14.90% | 4,760,943 |
| Mar 31, 2026 | 10.85 | 11.57 | 10.79 | 11.34 | 11.34 | 4.61% | 4,282,264 |
| Mar 30, 2026 | 10.21 | 10.91 | 10.20 | 10.84 | 10.84 | 11.07% | 4,117,154 |
| Mar 27, 2026 | 9.81 | 9.88 | 9.59 | 9.76 | 9.76 | -3.46% | 4,467,913 |
| Mar 26, 2026 | 10.25 | 10.31 | 9.87 | 10.11 | 10.11 | -2.88% | 2,327,697 |
| Mar 25, 2026 | 9.73 | 10.41 | 9.72 | 10.41 | 10.41 | 10.86% | 6,695,070 |
| Mar 24, 2026 | 9.50 | 9.76 | 9.15 | 9.39 | 9.39 | 2.96% | 3,592,938 |
| Mar 23, 2026 | 9.31 | 9.70 | 9.03 | 9.12 | 9.12 | -9.79% | 4,095,195 |
| Mar 20, 2026 | 10.50 | 10.57 | 9.83 | 10.11 | 10.11 | -7.25% | 32,743,990 |
| Mar 19, 2026 | 11.62 | 11.62 | 10.90 | 10.90 | 10.90 | -9.99% | 3,230,365 |
| Mar 18, 2026 | 12.30 | 12.41 | 12.08 | 12.11 | 12.11 | 1.25% | 4,286,865 |
| Mar 17, 2026 | 11.65 | 11.96 | 11.57 | 11.96 | 11.96 | 3.91% | 4,681,358 |
| Mar 16, 2026 | 11.39 | 11.56 | 11.00 | 11.51 | 11.51 | -0.26% | 5,419,692 |
| Mar 13, 2026 | 11.86 | 11.86 | 11.50 | 11.54 | 11.54 | -2.70% | 1,920,957 |
| Mar 12, 2026 | 11.80 | 12.16 | 11.80 | 11.86 | 11.86 | -3.18% | 1,445,504 |
| Mar 11, 2026 | 12.26 | 12.37 | 11.84 | 12.25 | 12.25 | 2.08% | 2,065,628 |
| Mar 10, 2026 | 12.33 | 12.33 | 11.88 | 12.00 | 12.00 | 0.76% | 1,685,237 |
| Mar 9, 2026 | 12.11 | 12.40 | 11.63 | 11.91 | 11.91 | -4.03% | 3,729,285 |
| Mar 6, 2026 | 12.67 | 12.77 | 12.30 | 12.41 | 12.41 | -5.34% | 1,913,784 |
| Mar 5, 2026 | 13.45 | 13.46 | 13.08 | 13.11 | 13.11 | -1.06% | 1,581,118 |
| Mar 4, 2026 | 12.78 | 13.51 | 12.60 | 13.25 | 13.25 | -3.64% | 1,753,538 |
| Mar 3, 2026 | 14.06 | 14.10 | 13.62 | 13.75 | 13.75 | -4.84% | 1,843,831 |
| Mar 2, 2026 | 14.20 | 14.55 | 14.19 | 14.45 | 14.45 | 4.63% | 1,727,420 |
| Feb 27, 2026 | 13.45 | 13.97 | 13.29 | 13.81 | 13.81 | 2.37% | 1,984,710 |
| Feb 26, 2026 | 13.56 | 13.67 | 13.29 | 13.49 | 13.49 | 0.52% | 1,290,122 |
| Feb 25, 2026 | 13.58 | 13.73 | 13.32 | 13.42 | 13.42 | -0.37% | 1,753,043 |
| Feb 24, 2026 | 13.51 | 13.79 | 13.23 | 13.47 | 13.47 | -2.60% | 2,205,841 |
| Feb 23, 2026 | 13.00 | 13.95 | 12.98 | 13.83 | 13.83 | 6.38% | 3,148,683 |
| Feb 20, 2026 | 12.80 | 13.20 | 12.74 | 13.00 | 13.00 | 1.56% | 963,903 |
| Feb 19, 2026 | 12.79 | 12.93 | 12.67 | 12.80 | 12.80 | 4.07% | 1,289,545 |
| Feb 18, 2026 | 12.30 | 12.47 | 12.11 | 12.30 | 12.30 | -1.76% | 1,795,915 |
| Feb 17, 2026 | 12.60 | 12.65 | 12.40 | 12.52 | 12.52 | -0.87% | 1,282,992 |
| Feb 16, 2026 | 12.70 | 12.82 | 12.44 | 12.63 | 12.63 | 1.28% | 1,173,549 |
| Feb 13, 2026 | 12.49 | 12.58 | 12.15 | 12.47 | 12.47 | -4.59% | 1,403,667 |
| Feb 12, 2026 | 13.26 | 13.30 | 12.98 | 13.07 | 13.07 | -0.08% | 1,401,266 |
| Feb 11, 2026 | 12.80 | 13.13 | 12.74 | 13.08 | 13.08 | 2.03% | 1,617,864 |
| Feb 10, 2026 | 12.60 | 12.95 | 12.31 | 12.82 | 12.82 | 3.47% | 2,294,964 |
| Feb 9, 2026 | 12.40 | 12.48 | 12.23 | 12.39 | 12.39 | 4.38% | 1,834,401 |
| Feb 6, 2026 | 11.91 | 12.20 | 11.75 | 11.87 | 11.87 | -6.17% | 3,949,059 |
| Feb 5, 2026 | 12.83 | 13.12 | 12.45 | 12.65 | 12.65 | -5.39% | 3,586,842 |
| Feb 4, 2026 | 13.16 | 13.49 | 13.13 | 13.37 | 13.37 | 5.69% | 2,032,470 |
| Feb 3, 2026 | 12.40 | 12.90 | 12.27 | 12.65 | 12.65 | 2.76% | 2,631,273 |
| Feb 2, 2026 | 12.09 | 12.55 | 12.07 | 12.31 | 12.31 | -6.39% | 4,243,744 |
| Jan 30, 2026 | 13.15 | 13.60 | 12.94 | 13.15 | 13.15 | -4.22% | 4,584,655 |
| Jan 29, 2026 | 13.96 | 14.04 | 13.54 | 13.73 | 13.73 | -1.15% | 3,248,039 |
| Jan 28, 2026 | 14.05 | 14.14 | 13.58 | 13.89 | 13.89 | -0.64% | 4,181,578 |
| Jan 27, 2026 | 13.92 | 14.05 | 13.63 | 13.98 | 13.98 | 0.29% | 3,003,120 |
| Jan 23, 2026 | 13.59 | 14.43 | 13.59 | 13.94 | 13.94 | 7.64% | 2,500,814 |
| Jan 22, 2026 | 13.40 | 13.47 | 12.94 | 12.95 | 12.95 | -4.57% | 1,705,864 |
| Jan 21, 2026 | 13.20 | 13.64 | 13.08 | 13.57 | 13.57 | 5.93% | 1,455,005 |
| Jan 20, 2026 | 12.96 | 13.09 | 12.81 | 12.81 | 12.81 | -0.70% | 1,367,168 |
| Jan 19, 2026 | 12.70 | 13.06 | 12.64 | 12.90 | 12.90 | 1.42% | 2,156,566 |
| Jan 16, 2026 | 12.67 | 12.80 | 12.51 | 12.72 | 12.72 | 0.95% | 1,373,875 |
| Jan 15, 2026 | 12.65 | 12.66 | 12.44 | 12.60 | 12.60 | 0.08% | 2,423,829 |
| Jan 14, 2026 | 12.65 | 12.88 | 12.31 | 12.59 | 12.59 | -0.16% | 1,632,440 |
| Jan 13, 2026 | 12.26 | 12.70 | 12.14 | 12.61 | 12.61 | 5.17% | 2,936,190 |
| Jan 12, 2026 | 11.64 | 12.02 | 11.63 | 11.99 | 11.99 | 4.08% | 2,539,514 |
| Jan 9, 2026 | 11.41 | 11.66 | 11.41 | 11.52 | 11.52 | 1.41% | 1,889,139 |
| Jan 8, 2026 | 11.24 | 11.41 | 11.11 | 11.36 | 11.36 | -0.18% | 1,807,667 |
| Jan 7, 2026 | 11.10 | 11.62 | 11.10 | 11.38 | 11.38 | 5.57% | 2,159,195 |
| Jan 6, 2026 | 10.81 | 10.90 | 10.55 | 10.78 | 10.78 | 1.41% | 2,911,274 |
| Jan 5, 2026 | 10.55 | 10.77 | 10.45 | 10.63 | 10.63 | 0.66% | 2,210,731 |
| Jan 2, 2026 | 10.49 | 10.68 | 10.44 | 10.56 | 10.56 | 0.67% | 668,305 |
| Dec 31, 2025 | 10.53 | 10.77 | 10.49 | 10.49 | 10.49 | 1.06% | 1,282,912 |
| Dec 30, 2025 | 10.01 | 10.45 | 9.95 | 10.38 | 10.38 | -2.26% | 3,054,718 |
| Dec 29, 2025 | 10.76 | 10.96 | 10.54 | 10.62 | 10.62 | -0.38% | 1,347,182 |
| Dec 24, 2025 | 10.72 | 10.88 | 10.56 | 10.66 | 10.66 | -1.57% | 1,848,144 |
| Dec 23, 2025 | 10.65 | 10.89 | 10.51 | 10.83 | 10.83 | 0.09% | 3,041,352 |
| Dec 22, 2025 | 10.37 | 10.84 | 10.14 | 10.82 | 10.82 | 2.56% | 3,587,210 |
| Dec 19, 2025 | 10.18 | 10.55 | 9.94 | 10.55 | 10.55 | 7.65% | 29,076,280 |
| Dec 18, 2025 | 9.62 | 9.91 | 9.51 | 9.80 | 9.80 | 1.24% | 5,507,187 |
| Dec 17, 2025 | 9.10 | 9.86 | 9.05 | 9.68 | 9.68 | 4.42% | 3,276,344 |
| Dec 16, 2025 | 9.11 | 9.43 | 9.11 | 9.27 | 9.27 | -0.54% | 3,733,546 |
| Dec 15, 2025 | 9.15 | 9.41 | 9.15 | 9.32 | 9.32 | -1.27% | 3,345,654 |
| Dec 12, 2025 | 9.00 | 9.44 | 8.88 | 9.44 | 9.44 | 9.90% | 4,432,582 |
| Dec 11, 2025 | 8.50 | 8.82 | 8.44 | 8.59 | 8.59 | 2.75% | 2,067,405 |
| Dec 10, 2025 | 8.25 | 8.51 | 8.21 | 8.36 | 8.36 | 3.47% | 4,875,959 |
| Dec 9, 2025 | 8.12 | 8.26 | 8.03 | 8.08 | 8.08 | -3.46% | 2,462,052 |
| Dec 8, 2025 | 8.30 | 8.43 | 8.14 | 8.37 | 8.37 | -0.12% | 2,475,830 |
| Dec 5, 2025 | 8.36 | 8.41 | 8.22 | 8.38 | 8.38 | 3.33% | 2,848,288 |
| Dec 4, 2025 | 8.21 | 8.28 | 8.05 | 8.11 | 8.11 | -1.82% | 2,873,387 |
| Dec 3, 2025 | 8.20 | 8.45 | 8.20 | 8.26 | 8.26 | -0.48% | 3,046,666 |
| Dec 2, 2025 | 7.92 | 8.37 | 7.92 | 8.30 | 8.30 | -0.24% | 3,766,188 |