Graincorp Ltd (OP: GRCLF )
5.410
+0.040
(+0.74%)
Streaming Delayed Price
Updated: 9:30 AM EDT, May 23, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2012 | 9.300 | 9.300 | 9.290 | 9.300 | 3,500 | +0.25(+2.76%) |
| May 30, 2012 | 9.300 | 9.300 | 9.010 | 9.050 | 2,200 | -0.15(-1.63%) |
| May 29, 2012 | 9.260 | 9.260 | 9.150 | 9.200 | 950 | +0.55(+6.36%) |
| May 24, 2012 | 8.650 | 8.650 | 8.650 | 0 | -0.30(-3.35%) | |
| May 21, 2012 | 8.950 | 8.950 | 8.950 | 0 | +0.10(+1.13%) | |
| May 18, 2012 | 8.850 | 8.850 | 8.680 | 8.850 | 1,499 | +0.09(+1.03%) |
| May 17, 2012 | 8.760 | 8.760 | 8.760 | 8.760 | 532 | -0.14(-1.57%) |
| May 16, 2012 | 8.900 | 9.000 | 8.900 | 8.900 | 800 | -0.39(-4.20%) |
| May 15, 2012 | 9.290 | 9.290 | 9.290 | 9.290 | 550 | -0.16(-1.69%) |
| May 14, 2012 | 9.450 | 9.450 | 9.450 | 9.450 | 419 | +0.20(+2.16%) |
| May 10, 2012 | 9.250 | 9.250 | 9.250 | 0 | -0.20(-2.12%) | |
| May 08, 2012 | 9.450 | 9.450 | 9.450 | 0 | -0.15(-1.56%) | |
| May 07, 2012 | 9.100 | 9.600 | 9.100 | 9.600 | 2,200 | +0.03(+0.31%) |
| May 02, 2012 | 9.570 | 9.570 | 9.570 | 0 | -0.41(-4.11%) | |
| May 01, 2012 | 9.980 | 9.980 | 9.980 | 9.980 | 400 | +0.47(+4.94%) |
| Apr 27, 2012 | 9.510 | 9.510 | 9.510 | 0 | -0.15(-1.55%) | |
| Apr 25, 2012 | 9.660 | 9.660 | 9.660 | 0 | -0.29(-2.91%) | |
| Apr 24, 2012 | 9.950 | 9.950 | 9.950 | 9.950 | 500 | +0.55(+5.85%) |
| Apr 23, 2012 | 9.400 | 9.400 | 9.400 | 9.400 | 1,000 | -0.17(-1.78%) |
| Apr 20, 2012 | 9.560 | 9.570 | 9.560 | 9.570 | 2,700 | +0.17(+1.81%) |
| Apr 17, 2012 | 9.400 | 9.400 | 9.400 | 0 | -0.01(-0.11%) | |
| Apr 16, 2012 | 9.300 | 9.410 | 9.300 | 9.410 | 5,500 | -0.08(-0.84%) |
| Apr 13, 2012 | 9.490 | 9.490 | 9.490 | 9.490 | 3,300 | -0.01(-0.11%) |
| Apr 12, 2012 | 9.130 | 9.500 | 9.130 | 9.500 | 2,581 | +0.57(+6.38%) |
| Apr 11, 2012 | 8.930 | 8.930 | 8.930 | 8.930 | 1,000 | -0.02(-0.22%) |
| Apr 10, 2012 | 9.190 | 9.200 | 8.950 | 8.950 | 2,381 | -0.04(-0.44%) |
| Apr 05, 2012 | 8.990 | 8.990 | 8.990 | 0 | -0.45(-4.77%) | |
| Apr 03, 2012 | 9.440 | 9.440 | 9.440 | 0 | +0.00(+0.00%) | |
| Apr 02, 2012 | 9.390 | 9.440 | 9.390 | 9.440 | 16,870 | -0.08(-0.84%) |
| Mar 30, 2012 | 9.550 | 9.550 | 9.520 | 9.520 | 2,465 | +0.02(+0.21%) |
| Mar 29, 2012 | 9.500 | 9.500 | 9.500 | 9.500 | 300 | +0.35(+3.83%) |
| Mar 28, 2012 | 9.210 | 9.210 | 9.150 | 9.150 | 8,000 | +0.15(+1.67%) |
| Mar 26, 2012 | 9.000 | 9.000 | 9.000 | 0 | +0.02(+0.22%) | |
| Mar 20, 2012 | 8.980 | 8.980 | 8.980 | 0 | -0.24(-2.60%) | |
| Mar 15, 2012 | 9.220 | 9.220 | 9.220 | 9.220 | 0 | -0.03(-0.32%) |
| Mar 14, 2012 | 9.250 | 9.250 | 9.250 | 9.250 | 600 | +0.30(+3.35%) |
| Mar 13, 2012 | 8.950 | 8.950 | 8.950 | 8.950 | 602 | +0.23(+2.64%) |
| Mar 12, 2012 | 8.720 | 8.720 | 8.720 | 8.720 | 125 | +0.12(+1.40%) |
| Mar 08, 2012 | 8.600 | 8.600 | 8.600 | 0 | +0.43(+5.26%) | |
| Mar 07, 2012 | 8.170 | 8.170 | 8.170 | 8.170 | 1,000 | -0.24(-2.85%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.