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, 2016 | 6.550 | 6.550 | 6.550 | 22 | +0.24(+3.80%) | |
| May 20, 2016 | 6.310 | 6.310 | 6.310 | 0 | -0.11(-1.71%) | |
| May 19, 2016 | 6.335 | 6.420 | 6.335 | 6.420 | 600 | +0.03(+0.45%) |
| May 18, 2016 | 6.391 | 6.391 | 6.391 | 6.391 | 900 | +0.25(+4.09%) |
| May 17, 2016 | 6.000 | 6.140 | 6.000 | 6.140 | 2,800 | +0.16(+2.68%) |
| May 16, 2016 | 5.980 | 5.980 | 5.980 | 5.980 | 1,210 | +0.38(+6.79%) |
| May 13, 2016 | 5.790 | 5.790 | 5.450 | 5.600 | 34,250 | -0.33(-5.56%) |
| May 12, 2016 | 5.960 | 5.960 | 5.580 | 5.930 | 26,600 | -0.04(-0.67%) |
| May 11, 2016 | 5.934 | 5.970 | 5.934 | 5.970 | 32,800 | -0.09(-1.49%) |
| May 10, 2016 | 6.060 | 6.060 | 6.060 | 6.060 | 39,610 | -0.03(-0.49%) |
| May 09, 2016 | 6.090 | 6.090 | 6.090 | 6.090 | 100 | +0.02(+0.33%) |
| May 04, 2016 | 6.070 | 6.070 | 6.070 | 0 | -0.18(-2.88%) | |
| Apr 29, 2016 | 6.250 | 6.250 | 6.250 | 0 | -0.05(-0.79%) | |
| Apr 27, 2016 | 6.300 | 6.300 | 6.300 | 0 | -0.15(-2.32%) | |
| Apr 26, 2016 | 6.340 | 6.450 | 6.340 | 6.450 | 2,000 | +0.25(+4.03%) |
| Apr 22, 2016 | 6.200 | 6.200 | 6.200 | 0 | -0.06(-0.96%) | |
| Apr 21, 2016 | 6.304 | 6.304 | 6.260 | 6.260 | 6,600 | -0.02(-0.24%) |
| Apr 20, 2016 | 6.200 | 6.300 | 6.200 | 6.275 | 2,500 | +0.31(+5.11%) |
| Apr 18, 2016 | 5.970 | 5.970 | 5.970 | 0 | +0.07(+1.19%) | |
| Apr 15, 2016 | 5.900 | 5.900 | 5.900 | 5.900 | 350 | +0.25(+4.40%) |
| Apr 11, 2016 | 5.652 | 5.652 | 5.652 | 0 | +0.14(+2.57%) | |
| Apr 07, 2016 | 5.510 | 5.510 | 5.510 | 0 | +0.15(+2.80%) | |
| Apr 06, 2016 | 5.360 | 5.360 | 5.360 | 5.360 | 400 | -0.26(-4.63%) |
| Apr 01, 2016 | 5.620 | 5.620 | 5.620 | 0 | -0.11(-1.92%) | |
| Mar 30, 2016 | 5.730 | 5.730 | 5.730 | 0 | +0.30(+5.52%) | |
| Mar 29, 2016 | 5.430 | 5.430 | 5.430 | 5.430 | 500 | -0.46(-7.81%) |
| Mar 21, 2016 | 5.890 | 5.890 | 5.890 | 0 | +0.56(+10.51%) | |
| Mar 15, 2016 | 5.330 | 5.330 | 5.330 | 0 | -0.40(-6.98%) | |
| Mar 14, 2016 | 5.730 | 5.730 | 5.730 | 5.730 | 500 | +0.32(+5.91%) |
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.