GrainCorp Limited (ASX:GNC)
Australia
· Delayed Price · Currency is AUD 8.22
+0.03 (0.37%)
At close: Dec 5, 2025
GrainCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.15 | 8.26 | 8.13 | 8.22 | 8.22 | 0.37% | 720,649 |
| Dec 4, 2025 | 8.18 | 8.23 | 8.10 | 8.19 | 8.19 | 0.61% | 1,454,146 |
| Dec 3, 2025 | 8.10 | 8.14 | 8.06 | 8.14 | 8.14 | 1.37% | 3,291,648 |
| Dec 2, 2025 | 8.01 | 8.13 | 7.99 | 8.03 | 8.03 | -0.25% | 1,025,379 |
| Dec 1, 2025 | 8.05 | 8.19 | 7.99 | 8.05 | 8.05 | -0.37% | 1,119,669 |
| Nov 28, 2025 | 8.08 | 8.13 | 8.04 | 8.08 | 8.08 | -0.62% | 520,885 |
| Nov 27, 2025 | 8.30 | 8.35 | 8.08 | 8.13 | 8.13 | -2.17% | 795,409 |
| Nov 26, 2025 | 8.19 | 8.37 | 8.19 | 8.31 | 8.31 | -2.00% | 1,052,701 |
| Nov 25, 2025 | 8.56 | 8.61 | 8.48 | 8.48 | 8.24 | -0.93% | 3,096,881 |
| Nov 24, 2025 | 8.47 | 8.60 | 8.47 | 8.56 | 8.32 | 1.30% | 1,562,586 |
| Nov 21, 2025 | 8.50 | 8.51 | 8.41 | 8.45 | 8.21 | 0.12% | 811,071 |
| Nov 20, 2025 | 8.42 | 8.53 | 8.35 | 8.44 | 8.20 | 0.24% | 1,735,092 |
| Nov 19, 2025 | 8.20 | 8.43 | 8.19 | 8.42 | 8.18 | 2.43% | 1,379,112 |
| Nov 18, 2025 | 8.20 | 8.34 | 8.14 | 8.22 | 7.99 | 1.48% | 1,807,882 |
| Nov 17, 2025 | 7.95 | 8.21 | 7.89 | 8.10 | 7.87 | 1.38% | 1,760,744 |
| Nov 14, 2025 | 7.95 | 8.04 | 7.88 | 7.99 | 7.76 | 0.13% | 1,326,809 |
| Nov 13, 2025 | 8.61 | 8.68 | 7.85 | 7.98 | 7.75 | -10.84% | 3,184,513 |
| Nov 12, 2025 | 8.86 | 9.00 | 8.85 | 8.95 | 8.70 | 1.02% | 1,202,120 |
| Nov 11, 2025 | 8.85 | 8.99 | 8.83 | 8.86 | 8.61 | 0.34% | 759,527 |
| Nov 10, 2025 | 8.77 | 8.89 | 8.76 | 8.83 | 8.58 | -0.11% | 607,684 |
| Nov 7, 2025 | 8.77 | 8.84 | 8.76 | 8.84 | 8.59 | 0.80% | 315,827 |
| Nov 6, 2025 | 8.85 | 8.91 | 8.71 | 8.77 | 8.52 | -0.68% | 536,262 |
| Nov 5, 2025 | 8.82 | 8.83 | 8.67 | 8.83 | 8.58 | 0.57% | 548,888 |
| Nov 4, 2025 | 8.82 | 8.86 | 8.77 | 8.78 | 8.53 | -0.45% | 347,807 |
| Nov 3, 2025 | 8.87 | 8.89 | 8.79 | 8.82 | 8.57 | -0.34% | 431,901 |
| Oct 31, 2025 | 8.76 | 8.87 | 8.76 | 8.85 | 8.60 | 0.80% | 474,444 |
| Oct 30, 2025 | 8.75 | 8.89 | 8.70 | 8.78 | 8.53 | -0.11% | 344,588 |
| Oct 29, 2025 | 8.76 | 8.84 | 8.69 | 8.79 | 8.54 | 0.80% | 615,497 |
| Oct 28, 2025 | 8.71 | 8.76 | 8.63 | 8.72 | 8.47 | 0.46% | 624,975 |
| Oct 27, 2025 | 8.71 | 8.71 | 8.58 | 8.68 | 8.43 | 0.58% | 422,441 |
| Oct 24, 2025 | 8.70 | 8.72 | 8.57 | 8.63 | 8.39 | -0.46% | 470,167 |
| Oct 23, 2025 | 8.54 | 8.78 | 8.54 | 8.67 | 8.42 | 1.17% | 744,450 |
| Oct 22, 2025 | 8.57 | 8.70 | 8.51 | 8.57 | 8.33 | -0.23% | 1,690,613 |
| Oct 21, 2025 | 8.58 | 8.65 | 8.51 | 8.59 | 8.35 | 0.47% | 5,910,715 |
| Oct 20, 2025 | 8.65 | 8.71 | 8.54 | 8.55 | 8.31 | -1.38% | 732,308 |
| Oct 17, 2025 | 8.69 | 8.73 | 8.60 | 8.67 | 8.42 | -0.91% | 553,963 |
| Oct 16, 2025 | 8.76 | 8.78 | 8.60 | 8.75 | 8.50 | 1.74% | 631,530 |
| Oct 15, 2025 | 8.92 | 8.94 | 8.56 | 8.60 | 8.36 | -4.23% | 1,053,272 |
| Oct 14, 2025 | 8.90 | 9.00 | 8.87 | 8.98 | 8.73 | 0.34% | 982,644 |
| Oct 13, 2025 | 9.00 | 9.03 | 8.86 | 8.95 | 8.70 | -1.10% | 749,503 |
| Oct 10, 2025 | 9.11 | 9.11 | 8.99 | 9.05 | 8.79 | -0.66% | 407,930 |
| Oct 9, 2025 | 9.02 | 9.11 | 8.97 | 9.11 | 8.85 | 1.45% | 491,557 |
| Oct 8, 2025 | 9.08 | 9.11 | 8.92 | 8.98 | 8.73 | -0.88% | 571,896 |
| Oct 7, 2025 | 9.01 | 9.11 | 9.00 | 9.06 | 8.80 | 0.22% | 748,270 |
| Oct 6, 2025 | 9.07 | 9.08 | 9.00 | 9.04 | 8.78 | 0.11% | 419,470 |
| Oct 3, 2025 | 9.12 | 9.13 | 9.03 | 9.03 | 8.77 | -0.22% | 712,071 |
| Oct 2, 2025 | 9.09 | 9.09 | 8.96 | 9.05 | 8.79 | -0.11% | 537,620 |
| Oct 1, 2025 | 9.03 | 9.13 | 8.99 | 9.06 | 8.80 | 0.67% | 623,214 |
| Sep 30, 2025 | 8.94 | 9.05 | 8.94 | 9.00 | 8.75 | 0.45% | 789,284 |
| Sep 29, 2025 | 8.94 | 9.03 | 8.94 | 8.96 | 8.71 | 0.22% | 446,402 |