Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Graincorp Limited (GNC)
Graincorp Limited (GNC) Historical

GNC Graincorp Limited

8.39

0.11 (1.33%)

May 31 2024 - Closed

Delayed by 20 minutes

GNC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	8.39	0.11	1.33%	8.35	8.41	8.31	2,124,265
May 30 2024	8.28	-0.21	-2.47%	8.45	8.47	8.26	1,292,989
May 29 2024	8.49	-0.09	-1.05%	8.50	8.55	8.42	1,338,061
May 28 2024	8.58	-0.03	-0.35%	8.67	8.73	8.56	758,203
May 27 2024	8.61	0.25	2.99%	8.50	8.64	8.44	833,798
May 24 2024	8.36	-0.03	-0.36%	8.28	8.425	8.27	674,950
May 23 2024	8.39	0.04	0.48%	8.31	8.50	8.30	1,059,430
May 22 2024	8.35	-0.10	-1.18%	8.55	8.55	8.33	695,010
May 21 2024	8.45	-0.03	-0.35%	8.41	8.56	8.36	913,826
May 20 2024	8.48	-0.01	-0.12%	8.71	8.93	8.45	1,495,107
May 17 2024	8.49	0.29	3.54%	8.25	8.57	8.19	1,082,631
May 16 2024	8.20	0.09	1.11%	8.15	8.62	8.11	1,713,238
May 15 2024	8.11	0.06	0.75%	8.09	8.13	7.97	797,553
May 14 2024	8.05	0.12	1.51%	7.91	8.06	7.91	638,059
May 13 2024	7.93	0.02	0.25%	7.86	8.00	7.85	658,230
May 10 2024	7.91	0.13	1.67%	7.81	7.94	7.78	546,918
May 09 2024	7.78	0.01	0.13%	7.77	7.85	7.68	1,393,388
May 08 2024	7.77	-0.09	-1.15%	7.82	7.89	7.75	2,146,645
May 07 2024	7.86	-0.21	-2.60%	7.90	8.11	7.82	1,486,484
May 06 2024	8.07	-0.33	-3.93%	7.70	8.41	7.70	1,601,365
May 03 2024	8.40	0.10	1.20%	8.29	8.40	8.26	394,672
May 02 2024	8.30	0.04	0.48%	8.30	8.33	8.235	524,360
May 01 2024	8.26	-0.33	-3.84%	8.45	8.49	8.26	270,368
Apr 30 2024	8.59	0.14	1.66%	8.48	8.64	8.43	632,078
Apr 29 2024	8.45	0.16	1.93%	8.41	8.49	8.32	537,214
Apr 26 2024	8.29	-0.31	-3.60%	8.51	8.54	8.29	440,846
Apr 24 2024	8.60	-0.02	-0.23%	8.59	8.615	8.47	553,657
Apr 23 2024	8.62	0.10	1.17%	8.54	8.64	8.49	621,539
Apr 22 2024	8.52	0.26	3.15%	8.36	8.54	8.35	432,613
Apr 19 2024	8.26	-0.07	-0.84%	8.28	8.29	8.08	525,037
Apr 18 2024	8.33	-0.04	-0.48%	8.33	8.40	8.30	472,853
Apr 17 2024	8.37	0.01	0.12%	8.31	8.38	8.27	394,850
Apr 16 2024	8.36	-0.11	-1.30%	8.40	8.405	8.31	314,685
Apr 15 2024	8.47	-0.02	-0.24%	8.45	8.52	8.38	406,618
Apr 12 2024	8.49	0.01	0.12%	8.39	8.50	8.35	467,819
Apr 11 2024	8.48	-0.02	-0.24%	8.48	8.53	8.38	603,945
Apr 10 2024	8.50	-0.02	-0.23%	8.51	8.57	8.43	981,854
Apr 09 2024	8.52	0.11	1.25%	8.48	8.57	8.43	427,714
Apr 08 2024	8.415	0.00	0.00%	8.415	8.415	8.415	0.00
Apr 05 2024	8.415	0.07	0.90%	8.37	8.44	8.32	695,458
Apr 04 2024	8.34	0.13	1.58%	8.30	8.36	8.25	1,106,768
Apr 03 2024	8.21	-0.22	-2.61%	8.28	8.34	8.04	933,160
Apr 02 2024	8.43	0.21	2.55%	8.24	8.455	8.23	804,329
Mar 28 2024	8.22	0.05	0.61%	8.14	8.23	8.13	647,275
Mar 27 2024	8.17	0.11	1.36%	8.06	8.17	8.02	318,521
Mar 26 2024	8.06	0.03	0.31%	7.98	8.13	7.97	860,765
Mar 25 2024	8.035	-0.04	-0.43%	8.10	8.13	8.01	406,591
Mar 22 2024	8.07	-0.08	-0.98%	8.13	8.17	8.05	772,962
Mar 21 2024	8.15	-0.02	-0.24%	8.25	8.255	8.10	715,051
Mar 20 2024	8.17	0.01	0.12%	8.19	8.25	8.13	856,466
Mar 19 2024	8.16	0.10	1.24%	8.15	8.20	8.095	631,759
Mar 18 2024	8.06	0.06	0.75%	8.02	8.12	7.95	616,735
Mar 15 2024	8.00	-0.04	-0.50%	7.99	8.02	7.91	1,258,546
Mar 14 2024	8.04	0.04	0.50%	7.99	8.05	7.90	697,828
Mar 13 2024	8.00	0.09	1.14%	7.92	8.05	7.87	715,659
Mar 12 2024	7.91	-0.01	-0.13%	7.90	7.93	7.85	366,289
Mar 11 2024	7.92	-0.12	-1.49%	7.98	7.98	7.83	328,314
Mar 08 2024	8.04	0.08	1.01%	8.05	8.10	7.95	497,333
Mar 07 2024	7.96	0.10	1.27%	7.92	7.99	7.87	740,385
Mar 06 2024	7.86	0.11	1.42%	7.77	7.88	7.75	405,669
Mar 05 2024	7.75	0.23	3.06%	7.55	7.82	7.54	894,561
Mar 04 2024	7.52	-0.10	-1.31%	7.62	7.66	7.52	311,278

Societe Generale Effekten

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions