ASX:GNC
GrainCorp Limited Stock Price (Quote)
$7.89
+0.0900 (+1.15%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.68 | $8.64 | Friday, 10th May 2024 GNC.AX stock ended at $7.89. This is 1.15% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.06% from a day low at $7.78 to a day high of $7.94. |
| 90 days | $6.90 | $8.64 | |
| 52 weeks | $6.71 | $8.68 |
| Date | Open | High | Low | Close | Volume |
| Jun 21, 2023 | $7.40 | $7.57 | $7.35 | $7.52 | 1 103 088 |
| Jun 20, 2023 | $7.39 | $7.45 | $7.36 | $7.45 | 1 086 913 |
| Jun 19, 2023 | $7.41 | $7.42 | $7.31 | $7.38 | 1 355 256 |
| Jun 16, 2023 | $7.38 | $7.43 | $7.33 | $7.41 | 1 016 374 |
| Jun 15, 2023 | $7.39 | $7.45 | $7.34 | $7.35 | 1 238 915 |
| Jun 14, 2023 | $7.46 | $7.60 | $7.40 | $7.43 | 1 090 355 |
| Jun 13, 2023 | $7.60 | $7.64 | $7.32 | $7.34 | 958 320 |
| Jun 09, 2023 | $7.59 | $7.67 | $7.55 | $7.57 | 980 031 |
| Jun 08, 2023 | $7.88 | $7.91 | $7.62 | $7.62 | 1 133 988 |
| Jun 07, 2023 | $7.80 | $8.08 | $7.77 | $7.91 | 1 928 117 |
| Jun 06, 2023 | $7.70 | $7.73 | $7.58 | $7.70 | 889 780 |
| Jun 05, 2023 | $7.87 | $7.87 | $7.70 | $7.74 | 658 208 |
| Jun 02, 2023 | $7.75 | $7.80 | $7.72 | $7.78 | 585 003 |
| Jun 01, 2023 | $7.60 | $7.73 | $7.55 | $7.73 | 840 950 |
| May 31, 2023 | $7.67 | $7.75 | $7.60 | $7.63 | 1 012 123 |
| May 30, 2023 | $7.76 | $7.81 | $7.67 | $7.71 | 354 666 |
| May 29, 2023 | $7.88 | $7.90 | $7.73 | $7.75 | 357 304 |
| May 26, 2023 | $7.70 | $7.77 | $7.70 | $7.74 | 517 548 |
| May 25, 2023 | $7.65 | $7.75 | $7.61 | $7.71 | 519 582 |
| May 24, 2023 | $7.79 | $7.84 | $7.66 | $7.69 | 765 284 |
| May 23, 2023 | $7.83 | $7.91 | $7.77 | $7.77 | 658 559 |
| May 22, 2023 | $7.85 | $7.99 | $7.83 | $7.89 | 574 879 |
| May 19, 2023 | $7.93 | $7.97 | $7.81 | $7.88 | 1 137 513 |
| May 18, 2023 | $8.01 | $8.03 | $7.77 | $7.80 | 1 074 783 |
| May 17, 2023 | $8.09 | $8.10 | $7.96 | $8.03 | 1 215 123 |
