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 |
| Dec 13, 2023 | $7.48 | $7.52 | $7.39 | $7.39 | 502 765 |
| Dec 12, 2023 | $7.46 | $7.51 | $7.42 | $7.50 | 343 600 |
| Dec 11, 2023 | $7.49 | $7.51 | $7.37 | $7.43 | 463 516 |
| Dec 08, 2023 | $7.44 | $7.49 | $7.39 | $7.48 | 543 351 |
| Dec 07, 2023 | $7.48 | $7.53 | $7.44 | $7.48 | 747 991 |
| Dec 06, 2023 | $7.49 | $7.52 | $7.42 | $7.48 | 668 433 |
| Dec 05, 2023 | $7.55 | $7.56 | $7.48 | $7.48 | 550 992 |
| Dec 04, 2023 | $7.58 | $7.58 | $7.47 | $7.56 | 665 756 |
| Dec 01, 2023 | $7.61 | $7.61 | $7.44 | $7.49 | 489 841 |
| Nov 30, 2023 | $7.57 | $7.63 | $7.47 | $7.63 | 1 239 999 |
| Nov 29, 2023 | $7.42 | $7.56 | $7.38 | $7.50 | 710 443 |
| Nov 28, 2023 | $7.92 | $7.92 | $7.84 | $7.88 | 771 646 |
| Nov 27, 2023 | $7.90 | $7.92 | $7.81 | $7.86 | 583 216 |
| Nov 24, 2023 | $7.75 | $7.86 | $7.75 | $7.84 | 459 938 |
| Nov 23, 2023 | $7.67 | $7.78 | $7.63 | $7.75 | 663 768 |
| Nov 22, 2023 | $7.58 | $7.68 | $7.53 | $7.68 | 618 058 |
| Nov 21, 2023 | $7.84 | $7.86 | $7.57 | $7.67 | 1 338 602 |
| Nov 20, 2023 | $7.90 | $7.95 | $7.78 | $7.78 | 865 745 |
| Nov 17, 2023 | $7.70 | $8.17 | $7.70 | $7.87 | 2 060 167 |
| Nov 16, 2023 | $7.73 | $8.02 | $7.52 | $7.55 | 1 714 437 |
| Nov 15, 2023 | $7.45 | $7.49 | $7.32 | $7.42 | 487 744 |
| Nov 14, 2023 | $7.40 | $7.42 | $7.28 | $7.40 | 474 632 |
| Nov 13, 2023 | $7.41 | $7.47 | $7.37 | $7.37 | 341 354 |
| Nov 10, 2023 | $7.42 | $7.44 | $7.28 | $7.36 | 477 996 |
| Nov 09, 2023 | $7.28 | $7.43 | $7.26 | $7.42 | 570 064 |
