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 26, 2023 | $8.22 | $8.25 | $8.16 | $8.24 | 1 576 910 |
| Jul 25, 2023 | $8.09 | $8.15 | $8.04 | $8.15 | 691 997 |
| Jul 24, 2023 | $8.10 | $8.14 | $8.00 | $8.08 | 543 553 |
| Jul 21, 2023 | $8.01 | $8.18 | $8.00 | $8.12 | 950 392 |
| Jul 20, 2023 | $7.99 | $8.08 | $7.93 | $7.97 | 998 396 |
| Jul 19, 2023 | $7.96 | $8.01 | $7.86 | $7.93 | 746 278 |
| Jul 18, 2023 | $7.91 | $8.02 | $7.87 | $7.90 | 1 112 118 |
| Jul 17, 2023 | $7.70 | $7.79 | $7.65 | $7.72 | 652 423 |
| Jul 14, 2023 | $7.70 | $7.78 | $7.68 | $7.68 | 657 090 |
| Jul 13, 2023 | $7.82 | $7.85 | $7.64 | $7.68 | 729 243 |
| Jul 12, 2023 | $7.84 | $7.86 | $7.74 | $7.79 | 512 387 |
| Jul 11, 2023 | $7.87 | $7.92 | $7.81 | $7.87 | 758 235 |
| Jul 10, 2023 | $7.91 | $7.95 | $7.81 | $7.85 | 453 844 |
| Jul 07, 2023 | $7.80 | $7.90 | $7.77 | $7.87 | 777 756 |
| Jul 06, 2023 | $7.76 | $7.90 | $7.75 | $7.88 | 784 204 |
| Jul 05, 2023 | $7.78 | $7.85 | $7.71 | $7.82 | 825 720 |
| Jul 04, 2023 | $8.03 | $8.08 | $7.96 | $8.04 | 984 758 |
| Jul 03, 2023 | $7.85 | $8.03 | $7.84 | $8.00 | 839 015 |
| Jun 30, 2023 | $7.85 | $7.93 | $7.80 | $7.83 | 776 488 |
| Jun 29, 2023 | $7.79 | $7.87 | $7.67 | $7.85 | 607 781 |
| Jun 28, 2023 | $7.59 | $7.82 | $7.56 | $7.76 | 972 713 |
| Jun 27, 2023 | $7.56 | $7.68 | $7.53 | $7.68 | 1 493 966 |
| Jun 26, 2023 | $7.39 | $7.65 | $7.36 | $7.56 | 1 487 418 |
| Jun 23, 2023 | $7.49 | $7.54 | $7.36 | $7.38 | 657 912 |
| Jun 22, 2023 | $7.50 | $7.58 | $7.43 | $7.46 | 1 497 050 |
