GrainCorp Limited Stock Price (Quote)
$7.80
+0.0400 (+0.515%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.68 | $8.64 | Thursday, 9th May 2024 GNC.AX stock ended at $7.80. This is 0.515% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 2.21% from a day low at $7.68 to a day high of $7.85. |
| 90 days | $6.90 | $8.64 | |
| 52 weeks | $6.71 | $8.68 |
| Date | Open | High | Low | Close | Volume |
| May 29, 2018 | $7.72 | $7.89 | $7.66 | $7.78 | 1 019 156 |
| May 28, 2018 | $7.64 | $7.77 | $7.61 | $7.76 | 1 082 760 |
| May 25, 2018 | $7.66 | $7.69 | $7.62 | $7.65 | 1 007 081 |
| May 24, 2018 | $7.80 | $7.82 | $7.49 | $7.60 | 4 736 189 |
| May 23, 2018 | $7.75 | $7.83 | $7.69 | $7.77 | 835 033 |
| May 22, 2018 | $7.84 | $7.85 | $7.73 | $7.82 | 680 083 |
| May 21, 2018 | $7.89 | $7.91 | $7.76 | $7.85 | 728 981 |
| May 18, 2018 | $7.97 | $8.07 | $7.86 | $7.93 | 1 205 737 |
| May 17, 2018 | $7.70 | $7.98 | $7.70 | $7.91 | 1 243 970 |
| May 16, 2018 | $7.71 | $7.72 | $7.65 | $7.70 | 3 717 919 |
| May 15, 2018 | $7.84 | $7.84 | $7.65 | $7.72 | 1 969 037 |
| May 14, 2018 | $7.89 | $8.03 | $7.80 | $7.86 | 2 361 090 |
| May 11, 2018 | $7.71 | $7.93 | $7.58 | $7.74 | 2 300 975 |
| May 10, 2018 | $7.92 | $7.98 | $7.69 | $7.82 | 1 311 341 |
| May 09, 2018 | $8.27 | $8.27 | $7.85 | $7.89 | 1 088 899 |
| May 08, 2018 | $8.24 | $8.39 | $8.23 | $8.25 | 869 040 |
| May 07, 2018 | $8.25 | $8.30 | $8.14 | $8.20 | 708 149 |
| May 04, 2018 | $8.42 | $8.42 | $8.22 | $8.24 | 662 732 |
| May 03, 2018 | $8.38 | $8.46 | $8.33 | $8.37 | 730 878 |
| May 02, 2018 | $8.38 | $8.47 | $8.27 | $8.32 | 1 040 319 |
| May 01, 2018 | $8.77 | $8.77 | $8.30 | $8.41 | 1 815 340 |
| Apr 30, 2018 | $8.93 | $8.95 | $8.84 | $8.89 | 1 326 374 |
| Apr 27, 2018 | $8.93 | $8.99 | $8.89 | $8.93 | 1 092 930 |
| Apr 26, 2018 | $8.80 | $8.96 | $8.80 | $8.95 | 1 519 068 |
| Apr 24, 2018 | $8.84 | $8.97 | $8.80 | $8.94 | 1 355 957 |
