GrainCorp Limited (ASX:GNC)
Australia
· Delayed Price · Currency is AUD 6.13
-0.01 (-0.16%)
Apr 29, 2026, 2:59 PM AEST
GrainCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.14 | 6.14 | 6.06 | 6.12 | - | -0.33% | 291,174 |
| Apr 28, 2026 | 6.40 | 6.45 | 6.05 | 6.14 | 6.14 | -4.81% | 1,278,593 |
| Apr 27, 2026 | 6.43 | 6.50 | 6.41 | 6.45 | 6.45 | 0.78% | 365,669 |
| Apr 24, 2026 | 6.49 | 6.49 | 6.37 | 6.40 | 6.40 | -0.62% | 522,880 |
| Apr 23, 2026 | 6.41 | 6.46 | 6.33 | 6.44 | 6.44 | -0.77% | 717,128 |
| Apr 22, 2026 | 6.50 | 6.56 | 6.44 | 6.49 | 6.49 | 0.93% | 644,838 |
| Apr 21, 2026 | 6.39 | 6.43 | 6.32 | 6.43 | 6.43 | 2.06% | 737,308 |
| Apr 20, 2026 | 6.40 | 6.41 | 6.23 | 6.30 | 6.30 | -0.79% | 897,014 |
| Apr 17, 2026 | 6.46 | 6.47 | 6.28 | 6.35 | 6.35 | -2.16% | 1,245,156 |
| Apr 16, 2026 | 6.61 | 6.61 | 6.45 | 6.49 | 6.49 | -1.22% | 1,023,980 |
| Apr 15, 2026 | 6.61 | 6.66 | 6.56 | 6.57 | 6.57 | -0.15% | 797,285 |
| Apr 14, 2026 | 6.62 | 6.64 | 6.54 | 6.58 | 6.58 | - | 821,110 |
| Apr 13, 2026 | 6.65 | 6.66 | 6.57 | 6.58 | 6.58 | -1.05% | 714,058 |
| Apr 10, 2026 | 6.65 | 6.68 | 6.54 | 6.65 | 6.65 | -0.60% | 1,014,552 |
| Apr 9, 2026 | 6.66 | 6.74 | 6.63 | 6.69 | 6.69 | 0.60% | 652,775 |
| Apr 8, 2026 | 6.63 | 6.69 | 6.54 | 6.65 | 6.65 | 0.30% | 1,473,208 |
| Apr 7, 2026 | 6.70 | 6.70 | 6.56 | 6.63 | 6.63 | -0.15% | 783,361 |
| Apr 2, 2026 | 6.65 | 6.71 | 6.57 | 6.64 | 6.64 | 1.07% | 859,363 |
| Apr 1, 2026 | 6.65 | 6.66 | 6.54 | 6.57 | 6.57 | -0.90% | 730,052 |
| Mar 31, 2026 | 6.55 | 6.75 | 6.54 | 6.63 | 6.63 | 0.45% | 1,328,436 |
| Mar 30, 2026 | 6.52 | 6.60 | 6.39 | 6.60 | 6.60 | - | 1,569,914 |
| Mar 27, 2026 | 6.45 | 6.64 | 6.41 | 6.60 | 6.60 | 3.12% | 1,700,493 |
| Mar 26, 2026 | 6.28 | 6.42 | 6.23 | 6.40 | 6.40 | 2.73% | 938,984 |
| Mar 25, 2026 | 6.15 | 6.28 | 6.14 | 6.23 | 6.23 | 1.96% | 690,795 |
| Mar 24, 2026 | 6.21 | 6.23 | 6.02 | 6.11 | 6.11 | -0.33% | 850,666 |
| Mar 23, 2026 | 6.05 | 6.16 | 6.02 | 6.13 | 6.13 | -0.81% | 1,385,903 |
| Mar 20, 2026 | 6.31 | 6.35 | 6.18 | 6.18 | 6.18 | -1.75% | 7,181,352 |
| Mar 19, 2026 | 6.32 | 6.35 | 6.20 | 6.29 | 6.29 | -0.16% | 1,417,731 |
| Mar 18, 2026 | 6.18 | 6.33 | 6.18 | 6.30 | 6.30 | 1.94% | 634,947 |
| Mar 17, 2026 | 6.21 | 6.25 | 6.13 | 6.18 | 6.18 | 0.65% | 872,916 |
| Mar 16, 2026 | 6.13 | 6.20 | 6.07 | 6.14 | 6.14 | 0.82% | 913,020 |
| Mar 13, 2026 | 6.12 | 6.17 | 6.00 | 6.09 | 6.09 | -0.16% | 1,055,954 |
| Mar 12, 2026 | 6.15 | 6.16 | 6.02 | 6.10 | 6.10 | - | 1,399,486 |
| Mar 11, 2026 | 6.12 | 6.16 | 6.09 | 6.10 | 6.10 | -0.16% | 900,664 |
| Mar 10, 2026 | 6.15 | 6.18 | 6.06 | 6.11 | 6.11 | 0.33% | 725,268 |
| 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 |