GrainCorp Limited (ASX:GNC)
Australia
· Delayed Price · Currency is AUD 6.17
+0.08 (1.31%)
Mar 10, 2026, 10:39 AM AEST
GrainCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.09 | 6.23 | 6.05 | 6.09 | 6.09 | -1.77% | 2,165,334 |
| Mar 6, 2026 | 6.16 | 6.23 | 6.13 | 6.20 | 6.20 | 0.16% | 566,629 |
| Mar 5, 2026 | 6.15 | 6.27 | 6.15 | 6.19 | 6.19 | 1.48% | 982,671 |
| Mar 4, 2026 | 6.08 | 6.14 | 6.04 | 6.10 | 6.10 | -0.65% | 5,234,808 |
| Mar 3, 2026 | 6.27 | 6.33 | 6.08 | 6.14 | 6.14 | -2.07% | 988,485 |
| Mar 2, 2026 | 6.16 | 6.36 | 6.10 | 6.27 | 6.27 | 1.79% | 1,643,240 |
| Feb 27, 2026 | 6.11 | 6.22 | 6.05 | 6.16 | 6.16 | 0.98% | 1,213,928 |
| Feb 26, 2026 | 6.02 | 6.10 | 5.99 | 6.10 | 6.10 | 1.67% | 901,364 |
| Feb 25, 2026 | 5.90 | 6.00 | 5.88 | 6.00 | 6.00 | 1.01% | 900,677 |
| Feb 24, 2026 | 5.95 | 5.96 | 5.88 | 5.94 | 5.94 | 1.02% | 967,845 |
| Feb 23, 2026 | 5.80 | 5.90 | 5.79 | 5.88 | 5.88 | 0.68% | 1,153,675 |
| Feb 20, 2026 | 5.79 | 5.85 | 5.75 | 5.84 | 5.84 | 0.34% | 679,321 |
| Feb 19, 2026 | 5.85 | 5.85 | 5.77 | 5.82 | 5.82 | -0.68% | 915,170 |
| Feb 18, 2026 | 5.92 | 5.96 | 5.84 | 5.86 | 5.86 | - | 783,281 |
| Feb 17, 2026 | 5.80 | 5.86 | 5.75 | 5.86 | 5.86 | 1.56% | 718,113 |
| Feb 16, 2026 | 5.71 | 5.90 | 5.70 | 5.77 | 5.77 | 1.76% | 899,841 |
| Feb 13, 2026 | 5.75 | 5.81 | 5.67 | 5.67 | 5.67 | -1.39% | 666,000 |
| Feb 12, 2026 | 5.85 | 5.89 | 5.74 | 5.75 | 5.75 | -1.54% | 1,282,889 |
| Feb 11, 2026 | 5.81 | 5.87 | 5.77 | 5.84 | 5.84 | 2.10% | 1,204,652 |
| Feb 10, 2026 | 5.67 | 5.77 | 5.65 | 5.72 | 5.72 | 1.78% | 1,299,351 |
| Feb 9, 2026 | 5.66 | 5.71 | 5.60 | 5.62 | 5.62 | 0.18% | 1,270,610 |
| Feb 6, 2026 | 5.71 | 5.75 | 5.59 | 5.61 | 5.61 | -2.77% | 1,920,934 |
| Feb 5, 2026 | 5.82 | 5.83 | 5.70 | 5.77 | 5.77 | -0.35% | 2,351,916 |
| Feb 4, 2026 | 6.05 | 6.08 | 5.78 | 5.79 | 5.79 | -3.02% | 2,845,445 |
| Feb 3, 2026 | 6.15 | 6.20 | 5.94 | 5.97 | 5.97 | -3.55% | 3,457,154 |
| Feb 2, 2026 | 6.18 | 6.41 | 5.81 | 6.19 | 6.19 | -14.03% | 3,947,626 |
| Jan 30, 2026 | 7.27 | 7.32 | 7.17 | 7.20 | 7.20 | -0.41% | 1,342,787 |
| Jan 29, 2026 | 7.25 | 7.29 | 7.16 | 7.23 | 7.23 | -0.28% | 591,545 |
| Jan 28, 2026 | 7.28 | 7.30 | 7.21 | 7.25 | 7.25 | 0.28% | 767,854 |
| Jan 27, 2026 | 7.24 | 7.30 | 7.18 | 7.23 | 7.23 | 0.14% | 783,112 |
| Jan 23, 2026 | 7.28 | 7.30 | 7.11 | 7.22 | 7.22 | 0.14% | 901,543 |
| Jan 22, 2026 | 7.16 | 7.29 | 7.15 | 7.21 | 7.21 | 0.98% | 719,595 |
| Jan 21, 2026 | 7.16 | 7.24 | 7.04 | 7.14 | 7.14 | -0.14% | 897,964 |
| Jan 20, 2026 | 7.13 | 7.17 | 7.07 | 7.15 | 7.15 | 0.14% | 349,300 |
| Jan 19, 2026 | 7.29 | 7.31 | 7.10 | 7.14 | 7.14 | -2.06% | 748,779 |
| Jan 16, 2026 | 7.26 | 7.36 | 7.25 | 7.29 | 7.29 | 1.53% | 910,187 |
| Jan 15, 2026 | 7.17 | 7.24 | 7.14 | 7.18 | 7.18 | -0.28% | 1,228,627 |
| Jan 14, 2026 | 7.06 | 7.28 | 7.06 | 7.20 | 7.20 | 1.69% | 1,433,791 |
| Jan 13, 2026 | 7.11 | 7.11 | 7.01 | 7.08 | 7.08 | 1.00% | 678,263 |
| Jan 12, 2026 | 7.13 | 7.17 | 7.00 | 7.01 | 7.01 | -1.68% | 1,140,988 |
| Jan 9, 2026 | 7.05 | 7.15 | 7.04 | 7.13 | 7.13 | 0.56% | 1,505,208 |
| Jan 8, 2026 | 7.20 | 7.21 | 7.02 | 7.09 | 7.09 | -1.66% | 1,436,157 |
| Jan 7, 2026 | 7.11 | 7.25 | 7.11 | 7.21 | 7.21 | 0.98% | 1,216,562 |
| Jan 6, 2026 | 7.11 | 7.17 | 7.07 | 7.14 | 7.14 | 0.56% | 979,256 |
| Jan 5, 2026 | 7.21 | 7.25 | 7.07 | 7.10 | 7.10 | -1.53% | 1,080,227 |
| Jan 2, 2026 | 7.21 | 7.27 | 7.19 | 7.21 | 7.21 | 0.42% | 309,430 |
| Dec 31, 2025 | 7.27 | 7.29 | 7.18 | 7.18 | 7.18 | -1.24% | 231,316 |
| Dec 30, 2025 | 7.20 | 7.32 | 7.20 | 7.27 | 7.27 | 0.83% | 507,286 |
| Dec 29, 2025 | 7.10 | 7.26 | 7.10 | 7.21 | 7.21 | 1.41% | 489,965 |
| Dec 24, 2025 | 7.13 | 7.17 | 7.10 | 7.11 | 7.11 | -0.97% | 249,367 |
| Dec 23, 2025 | 7.14 | 7.18 | 7.07 | 7.18 | 7.18 | 0.14% | 366,453 |
| Dec 22, 2025 | 7.05 | 7.21 | 7.03 | 7.17 | 7.17 | 1.85% | 810,250 |
| Dec 19, 2025 | 7.20 | 7.23 | 7.04 | 7.04 | 7.04 | -1.26% | 1,816,491 |
| Dec 18, 2025 | 7.14 | 7.31 | 7.03 | 7.13 | 7.13 | 0.56% | 3,173,638 |
| Dec 17, 2025 | 7.52 | 7.66 | 6.70 | 7.09 | 7.09 | -15.39% | 4,774,310 |
| Dec 16, 2025 | 8.38 | 8.49 | 8.34 | 8.38 | 8.38 | - | 603,974 |
| Dec 15, 2025 | 8.39 | 8.49 | 8.36 | 8.38 | 8.38 | 0.12% | 743,179 |
| Dec 12, 2025 | 8.37 | 8.43 | 8.32 | 8.37 | 8.37 | 0.36% | 940,628 |
| Dec 11, 2025 | 8.33 | 8.39 | 8.28 | 8.34 | 8.34 | 0.12% | 404,232 |
| Dec 10, 2025 | 8.39 | 8.43 | 8.29 | 8.33 | 8.33 | -0.36% | 1,063,549 |
| Dec 9, 2025 | 8.23 | 8.39 | 8.19 | 8.36 | 8.36 | 0.84% | 901,340 |
| Dec 8, 2025 | 8.20 | 8.30 | 8.19 | 8.29 | 8.29 | 0.85% | 609,572 |
| Dec 5, 2025 | 8.15 | 8.26 | 8.13 | 8.22 | 8.22 | 0.37% | 720,649 |
| Dec 4, 2025 | 8.18 | 8.23 | 8.10 | 8.19 | 8.19 | 0.61% | 1,454,146 |
| Dec 3, 2025 | 8.10 | 8.14 | 8.06 | 8.14 | 8.14 | 1.37% | 3,291,648 |
| Dec 2, 2025 | 8.01 | 8.13 | 7.99 | 8.03 | 8.03 | -0.25% | 1,025,379 |
| Dec 1, 2025 | 8.05 | 8.19 | 7.99 | 8.05 | 8.05 | -0.37% | 1,119,669 |
| Nov 28, 2025 | 8.08 | 8.13 | 8.04 | 8.08 | 8.08 | -0.62% | 520,885 |
| Nov 27, 2025 | 8.30 | 8.35 | 8.08 | 8.13 | 8.13 | -2.17% | 795,409 |
| Nov 26, 2025 | 8.19 | 8.37 | 8.19 | 8.31 | 8.31 | -2.00% | 1,052,701 |
| Nov 25, 2025 | 8.56 | 8.61 | 8.48 | 8.48 | 8.24 | -0.93% | 3,096,881 |
| Nov 24, 2025 | 8.47 | 8.60 | 8.47 | 8.56 | 8.32 | 1.30% | 1,562,586 |
| Nov 21, 2025 | 8.50 | 8.51 | 8.41 | 8.45 | 8.21 | 0.12% | 811,071 |
| Nov 20, 2025 | 8.42 | 8.53 | 8.35 | 8.44 | 8.20 | 0.24% | 1,735,092 |
| Nov 19, 2025 | 8.20 | 8.43 | 8.19 | 8.42 | 8.18 | 2.43% | 1,379,112 |
| Nov 18, 2025 | 8.20 | 8.34 | 8.14 | 8.22 | 7.99 | 1.48% | 1,807,882 |
| Nov 17, 2025 | 7.95 | 8.21 | 7.89 | 8.10 | 7.87 | 1.38% | 1,760,744 |
| Nov 14, 2025 | 7.95 | 8.04 | 7.88 | 7.99 | 7.76 | 0.13% | 1,326,809 |
| Nov 13, 2025 | 8.61 | 8.68 | 7.85 | 7.98 | 7.75 | -10.84% | 3,184,513 |
| Nov 12, 2025 | 8.86 | 9.00 | 8.85 | 8.95 | 8.70 | 1.02% | 1,202,120 |
| Nov 11, 2025 | 8.85 | 8.99 | 8.83 | 8.86 | 8.61 | 0.34% | 759,527 |
| Nov 10, 2025 | 8.77 | 8.89 | 8.76 | 8.83 | 8.58 | -0.11% | 607,684 |
| Nov 7, 2025 | 8.77 | 8.84 | 8.76 | 8.84 | 8.59 | 0.80% | 315,827 |
| Nov 6, 2025 | 8.85 | 8.91 | 8.71 | 8.77 | 8.52 | -0.68% | 536,262 |
| Nov 5, 2025 | 8.82 | 8.83 | 8.67 | 8.83 | 8.58 | 0.57% | 548,888 |
| Nov 4, 2025 | 8.82 | 8.86 | 8.77 | 8.78 | 8.53 | -0.45% | 347,807 |
| Nov 3, 2025 | 8.87 | 8.89 | 8.79 | 8.82 | 8.57 | -0.34% | 431,901 |
| Oct 31, 2025 | 8.76 | 8.87 | 8.76 | 8.85 | 8.60 | 0.80% | 474,444 |
| Oct 30, 2025 | 8.75 | 8.89 | 8.70 | 8.78 | 8.53 | -0.11% | 344,588 |
| Oct 29, 2025 | 8.76 | 8.84 | 8.69 | 8.79 | 8.54 | 0.80% | 615,497 |
| Oct 28, 2025 | 8.71 | 8.76 | 8.63 | 8.72 | 8.47 | 0.46% | 624,975 |
| Oct 27, 2025 | 8.71 | 8.71 | 8.58 | 8.68 | 8.43 | 0.58% | 422,441 |
| Oct 24, 2025 | 8.70 | 8.72 | 8.57 | 8.63 | 8.39 | -0.46% | 470,167 |
| Oct 23, 2025 | 8.54 | 8.78 | 8.54 | 8.67 | 8.42 | 1.17% | 744,450 |
| Oct 22, 2025 | 8.57 | 8.70 | 8.51 | 8.57 | 8.33 | -0.23% | 1,690,613 |
| Oct 21, 2025 | 8.58 | 8.65 | 8.51 | 8.59 | 8.35 | 0.47% | 5,910,715 |
| Oct 20, 2025 | 8.65 | 8.71 | 8.54 | 8.55 | 8.31 | -1.38% | 732,308 |
| Oct 17, 2025 | 8.69 | 8.73 | 8.60 | 8.67 | 8.42 | -0.91% | 553,963 |
| Oct 16, 2025 | 8.76 | 8.78 | 8.60 | 8.75 | 8.50 | 1.74% | 631,530 |
| Oct 15, 2025 | 8.92 | 8.94 | 8.56 | 8.60 | 8.36 | -4.23% | 1,053,272 |