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 |
| Jul 05, 2018 | $7.59 | $7.60 | $7.51 | $7.57 | 718 030 |
| Jul 04, 2018 | $7.60 | $7.67 | $7.51 | $7.66 | 781 372 |
| Jul 03, 2018 | $7.65 | $7.70 | $7.55 | $7.61 | 1 028 177 |
| Jul 02, 2018 | $7.70 | $7.72 | $7.57 | $7.60 | 1 799 631 |
| Jun 29, 2018 | $7.93 | $7.93 | $7.66 | $7.68 | 916 976 |
| Jun 28, 2018 | $7.89 | $7.93 | $7.76 | $7.88 | 998 752 |
| Jun 27, 2018 | $8.00 | $8.11 | $7.84 | $7.86 | 5 884 191 |
| Jun 26, 2018 | $8.19 | $8.21 | $8.01 | $8.08 | 3 543 754 |
| Jun 25, 2018 | $8.28 | $8.33 | $8.15 | $8.19 | 883 960 |
| Jun 22, 2018 | $8.33 | $8.39 | $8.19 | $8.25 | 1 404 697 |
| Jun 21, 2018 | $8.40 | $8.40 | $8.29 | $8.35 | 1 832 565 |
| Jun 20, 2018 | $8.27 | $8.41 | $8.22 | $8.40 | 1 186 711 |
| Jun 19, 2018 | $8.20 | $8.34 | $8.19 | $8.25 | 996 532 |
| Jun 18, 2018 | $8.10 | $8.23 | $8.07 | $8.20 | 1 183 654 |
| Jun 15, 2018 | $7.91 | $8.12 | $7.85 | $8.12 | 4 912 746 |
| Jun 14, 2018 | $7.90 | $7.95 | $7.82 | $7.91 | 1 387 371 |
| Jun 13, 2018 | $7.93 | $7.95 | $7.79 | $7.91 | 1 288 972 |
| Jun 12, 2018 | $8.08 | $8.09 | $7.90 | $7.94 | 1 041 990 |
| Jun 08, 2018 | $7.94 | $8.13 | $7.90 | $8.10 | 867 678 |
| Jun 07, 2018 | $7.96 | $7.98 | $7.88 | $7.95 | 604 839 |
| Jun 06, 2018 | $7.92 | $7.99 | $7.91 | $7.96 | 683 240 |
| Jun 05, 2018 | $7.87 | $7.96 | $7.84 | $7.94 | 932 299 |
| Jun 04, 2018 | $7.86 | $7.99 | $7.86 | $7.92 | 814 019 |
| Jun 01, 2018 | $7.90 | $7.92 | $7.81 | $7.83 | 919 481 |
| May 31, 2018 | $7.82 | $8.01 | $7.77 | $8.01 | 5 018 148 |
