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 |
| Apr 04, 2024 | $8.30 | $8.47 | $8.25 | $8.47 | 1 106 768 |
| Apr 03, 2024 | $8.28 | $8.34 | $8.04 | $8.22 | 933 160 |
| Apr 02, 2024 | $8.24 | $8.46 | $8.23 | $8.41 | 803 971 |
| Mar 28, 2024 | $8.14 | $8.24 | $8.13 | $8.24 | 647 275 |
| Mar 27, 2024 | $8.06 | $8.17 | $8.02 | $8.15 | 318 521 |
| Mar 26, 2024 | $7.98 | $8.13 | $7.97 | $8.04 | 860 765 |
| Mar 25, 2024 | $8.10 | $8.13 | $8.01 | $8.03 | 301 353 |
| Mar 22, 2024 | $8.13 | $8.17 | $8.05 | $8.07 | 772 962 |
| Mar 21, 2024 | $8.25 | $8.26 | $8.10 | $8.15 | 715 051 |
| Mar 20, 2024 | $8.19 | $8.25 | $8.13 | $8.14 | 856 466 |
| Mar 19, 2024 | $8.15 | $8.20 | $8.10 | $8.17 | 631 759 |
| Mar 18, 2024 | $8.02 | $8.12 | $7.95 | $8.06 | 616 735 |
| Mar 15, 2024 | $7.99 | $8.02 | $7.91 | $8.00 | 1 257 671 |
| Mar 14, 2024 | $7.99 | $8.05 | $7.90 | $8.02 | 697 828 |
| Mar 13, 2024 | $7.92 | $8.05 | $7.87 | $8.00 | 715 659 |
| Mar 12, 2024 | $7.90 | $7.93 | $7.85 | $7.91 | 366 289 |
| Mar 11, 2024 | $7.98 | $7.98 | $7.83 | $7.91 | 328 314 |
| Mar 08, 2024 | $8.05 | $8.10 | $7.95 | $8.01 | 497 333 |
| Mar 07, 2024 | $7.92 | $7.99 | $7.87 | $7.99 | 739 823 |
| Mar 06, 2024 | $7.77 | $7.88 | $7.75 | $7.87 | 405 669 |
| Mar 05, 2024 | $7.55 | $7.82 | $7.54 | $7.76 | 894 561 |
| Mar 04, 2024 | $7.62 | $7.66 | $7.52 | $7.53 | 311 278 |
| Mar 01, 2024 | $7.80 | $7.80 | $7.62 | $7.62 | 538 810 |
| Feb 29, 2024 | $7.69 | $7.83 | $7.62 | $7.78 | 652 575 |
| Feb 28, 2024 | $7.57 | $7.68 | $7.54 | $7.67 | 482 890 |
