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 |
| Feb 27, 2024 | $7.61 | $7.72 | $7.54 | $7.57 | 528 993 |
| Feb 26, 2024 | $7.64 | $7.70 | $7.57 | $7.68 | 326 215 |
| Feb 23, 2024 | $7.56 | $7.63 | $7.55 | $7.60 | 407 515 |
| Feb 22, 2024 | $7.44 | $7.54 | $7.43 | $7.51 | 413 312 |
| Feb 21, 2024 | $7.41 | $7.49 | $7.37 | $7.47 | 745 062 |
| Feb 20, 2024 | $7.36 | $7.54 | $7.30 | $7.50 | 552 027 |
| Feb 19, 2024 | $7.31 | $7.39 | $7.29 | $7.37 | 595 326 |
| Feb 16, 2024 | $7.40 | $7.41 | $7.25 | $7.27 | 1 021 228 |
| Feb 15, 2024 | $7.30 | $7.45 | $7.24 | $7.36 | 1 883 651 |
| Feb 14, 2024 | $7.26 | $7.29 | $6.90 | $7.20 | 4 289 800 |
| Feb 13, 2024 | $8.13 | $8.22 | $8.04 | $8.21 | 528 252 |
| Feb 12, 2024 | $8.25 | $8.27 | $8.17 | $8.19 | 423 210 |
| Feb 09, 2024 | $8.50 | $8.51 | $8.26 | $8.29 | 603 975 |
| Feb 08, 2024 | $8.65 | $8.65 | $8.49 | $8.54 | 452 784 |
| Feb 07, 2024 | $8.55 | $8.68 | $8.50 | $8.59 | 875 028 |
| Feb 06, 2024 | $8.23 | $8.49 | $8.13 | $8.48 | 1 057 731 |
| Feb 05, 2024 | $8.12 | $8.29 | $8.03 | $8.28 | 661 899 |
| Feb 02, 2024 | $8.04 | $8.17 | $8.00 | $8.17 | 622 989 |
| Feb 01, 2024 | $8.05 | $8.07 | $7.97 | $8.01 | 426 021 |
| Jan 31, 2024 | $7.86 | $8.08 | $7.86 | $8.08 | 674 717 |
| Jan 30, 2024 | $7.98 | $8.01 | $7.90 | $7.93 | 544 667 |
| Jan 29, 2024 | $7.80 | $7.98 | $7.80 | $7.97 | 799 976 |
| Jan 25, 2024 | $7.82 | $7.87 | $7.75 | $7.87 | 573 834 |
| Jan 24, 2024 | $7.75 | $7.83 | $7.71 | $7.79 | 532 566 |
| Jan 23, 2024 | $7.65 | $7.76 | $7.56 | $7.74 | 700 637 |
