Golden Agri-Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.31	0.32	0.31	0.31	0.31	3.33%	20,676,500
Apr 27, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	7,487,600
Apr 24, 2026	0.31	0.31	0.31	0.31	0.31	-	6,225,500
Apr 23, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	8,817,500
Apr 22, 2026	0.31	0.31	0.30	0.31	0.31	-	3,172,500
Apr 21, 2026	0.31	0.31	0.30	0.31	0.31	-	10,329,500
Apr 20, 2026	0.31	0.32	0.31	0.31	0.31	-1.61%	7,094,600
Apr 17, 2026	0.31	0.32	0.31	0.31	0.31	-	7,418,300
Apr 16, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	14,469,700
Apr 15, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	30,443,300
Apr 14, 2026	0.31	0.31	0.31	0.31	0.31	-	6,712,900
Apr 13, 2026	0.31	0.31	0.31	0.31	0.31	-	6,249,900
Apr 10, 2026	0.31	0.32	0.31	0.31	0.31	-	15,288,800
Apr 9, 2026	0.31	0.31	0.31	0.31	0.31	-	14,087,600
Apr 8, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	18,206,000
Apr 7, 2026	0.31	0.31	0.30	0.31	0.31	-	8,171,500
Apr 6, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	2,704,400
Apr 2, 2026	0.30	0.31	0.30	0.30	0.30	-	10,027,600
Apr 1, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	7,523,600
Mar 31, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	22,350,200
Mar 30, 2026	0.30	0.31	0.30	0.30	0.30	-	11,343,600
Mar 27, 2026	0.30	0.31	0.30	0.30	0.30	-	27,453,600
Mar 26, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	8,017,200
Mar 25, 2026	0.30	0.31	0.30	0.30	0.30	-1.67%	14,836,100
Mar 24, 2026	0.30	0.31	0.30	0.30	0.30	-	17,773,300
Mar 23, 2026	0.30	0.31	0.30	0.30	0.30	-	15,176,100
Mar 20, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	98,129,200
Mar 19, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	31,740,300
Mar 18, 2026	0.31	0.32	0.31	0.32	0.32	3.28%	15,059,400
Mar 17, 2026	0.31	0.32	0.30	0.31	0.31	-	78,884,300
Mar 16, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	45,259,600
Mar 13, 2026	0.30	0.30	0.30	0.30	0.30	-	14,854,100
Mar 12, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	50,690,400
Mar 11, 2026	0.29	0.30	0.29	0.29	0.29	-	16,257,000
Mar 10, 2026	0.29	0.29	0.29	0.29	0.29	-	6,394,400
Mar 9, 2026	0.29	0.29	0.29	0.29	0.29	-	9,103,300
Mar 6, 2026	0.29	0.30	0.29	0.29	0.29	-	18,445,800
Mar 5, 2026	0.29	0.30	0.29	0.29	0.29	1.75%	23,553,600
Mar 4, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	10,217,700
Mar 3, 2026	0.29	0.30	0.29	0.29	0.29	1.75%	33,041,600
Mar 2, 2026	0.29	0.29	0.29	0.29	0.29	-	5,267,300
Feb 27, 2026	0.29	0.30	0.29	0.29	0.29	-1.72%	26,791,700
Feb 26, 2026	0.29	0.30	0.29	0.29	0.29	-1.69%	10,364,900
Feb 25, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	24,047,800
Feb 24, 2026	0.30	0.30	0.29	0.30	0.30	1.69%	15,337,800
Feb 23, 2026	0.30	0.30	0.29	0.30	0.30	-	15,220,800
Feb 20, 2026	0.30	0.30	0.30	0.30	0.30	-	5,674,200
Feb 19, 2026	0.29	0.30	0.29	0.30	0.30	-	17,544,100
Feb 16, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	8,224,500
Feb 13, 2026	0.29	0.30	0.29	0.29	0.29	-1.69%	22,623,800
Feb 12, 2026	0.30	0.30	0.29	0.30	0.30	-	9,502,200
Feb 11, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	14,127,500
Feb 10, 2026	0.29	0.29	0.29	0.29	0.29	-	5,464,300
Feb 9, 2026	0.29	0.29	0.29	0.29	0.29	-	9,711,400
Feb 6, 2026	0.29	0.29	0.28	0.29	0.29	-	8,372,000
Feb 5, 2026	0.29	0.29	0.29	0.29	0.29	-	7,486,700
Feb 4, 2026	0.28	0.29	0.28	0.29	0.29	1.75%	14,277,500
Feb 3, 2026	0.29	0.29	0.28	0.29	0.29	-	18,519,500
Feb 2, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	15,036,500
Jan 30, 2026	0.29	0.30	0.29	0.29	0.29	-	16,134,000
Jan 29, 2026	0.29	0.29	0.29	0.29	0.29	-	7,852,900
Jan 28, 2026	0.29	0.30	0.29	0.29	0.29	-	27,532,900
Jan 27, 2026	0.29	0.30	0.28	0.29	0.29	1.75%	34,586,600
Jan 26, 2026	0.29	0.29	0.28	0.29	0.29	-	20,938,900
Jan 23, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	9,557,200
Jan 22, 2026	0.28	0.29	0.28	0.28	0.28	-	12,335,700
Jan 21, 2026	0.28	0.28	0.28	0.28	0.28	-	3,632,000
Jan 20, 2026	0.28	0.28	0.28	0.28	0.28	-	1,734,100
Jan 19, 2026	0.28	0.28	0.28	0.28	0.28	-	4,965,700
Jan 16, 2026	0.28	0.29	0.27	0.28	0.28	-	26,722,700
Jan 15, 2026	0.29	0.29	0.27	0.28	0.28	-1.75%	37,696,100
Jan 14, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	16,925,400
Jan 13, 2026	0.29	0.29	0.29	0.29	0.29	-	13,203,000
Jan 12, 2026	0.29	0.29	0.29	0.29	0.29	-	3,271,200
Jan 9, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	4,570,600
Jan 8, 2026	0.30	0.30	0.29	0.29	0.29	-3.39%	23,427,200
Jan 7, 2026	0.29	0.31	0.29	0.30	0.30	3.51%	50,128,700
Jan 6, 2026	0.29	0.29	0.28	0.29	0.29	1.79%	12,725,300
Jan 5, 2026	0.28	0.29	0.28	0.28	0.28	-1.75%	4,432,800
Jan 2, 2026	0.28	0.29	0.28	0.29	0.29	-	2,453,000
Dec 31, 2025	0.28	0.29	0.28	0.29	0.29	1.79%	8,853,900
Dec 30, 2025	0.28	0.29	0.28	0.28	0.28	-	18,197,300
Dec 29, 2025	0.28	0.28	0.28	0.28	0.28	-	1,900,000
Dec 26, 2025	0.28	0.28	0.28	0.28	0.28	-	2,824,200
Dec 24, 2025	0.28	0.28	0.28	0.28	0.28	-	3,167,700
Dec 23, 2025	0.28	0.28	0.28	0.28	0.28	-	7,610,800
Dec 22, 2025	0.28	0.28	0.28	0.28	0.28	1.82%	3,551,800
Dec 19, 2025	0.28	0.29	0.28	0.28	0.28	-3.51%	68,163,600
Dec 18, 2025	0.29	0.29	0.28	0.29	0.29	-	16,626,600
Dec 17, 2025	0.29	0.29	0.28	0.29	0.29	-	18,051,400
Dec 16, 2025	0.28	0.29	0.28	0.29	0.29	1.79%	9,461,500
Dec 15, 2025	0.28	0.29	0.28	0.28	0.28	-	18,266,400
Dec 12, 2025	0.28	0.28	0.28	0.28	0.28	-	6,707,400
Dec 11, 2025	0.28	0.28	0.28	0.28	0.28	1.82%	7,959,300
Dec 10, 2025	0.28	0.28	0.28	0.28	0.28	-	1,589,200
Dec 9, 2025	0.28	0.28	0.28	0.28	0.28	-	1,801,000
Dec 8, 2025	0.28	0.28	0.28	0.28	0.28	-1.79%	2,746,500
Dec 5, 2025	0.28	0.28	0.28	0.28	0.28	-	2,063,700
Dec 4, 2025	0.28	0.28	0.28	0.28	0.28	-	2,076,500
Dec 3, 2025	0.28	0.28	0.28	0.28	0.28	-	2,962,100