(GNC) GRAINCORP LIMITED Daily Prices

Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

_{Currently Sat 26-Apr-25 07:51:27 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(GNC) GRAINCORP LIMITED Daily Prices...

TOC Company Info for GNC Limits

Company Details for (GNC) GRAINCORP LIMITED

Listing Code	GNC
Listing Name	GRAINCORP LIMITED
GICS Sector	Consumer Staples Distribution & Retail
ISIN Name	GRAINCORP LIMITED
ISIN Security	ORDINARY FULLY PAID CLASS A
ISIN Code	AU000000GNC9

Maximum Price date available .. Friday 24th April 2026
Latest price with VOLUME for GNC .. Friday 24th April 2026

GNC is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	2.81	50	0.0
MAX	###	46,207,087	###

Font Format Legend

(values are example only)

Type	Price	Volume
Growth	###	###
No Change	###	###
Loss	###	###

Limits Full Scrollable Formatted Daily Prices for GNC Bottom

1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 Next >>

End of day Prices (full format),

150 Days for (GNC) GRAINCORP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2026-Apr-24 Fri	6.49	6.49	###	6.4	522,880	1,696,745	###	###	0.5
2026-Apr-23 Thu	6.41	6.455	###	6.44			###	###	0.5
2026-Apr-22 Wed	6.5	6.56	6.44	6.49			41.8	41.8	###
2026-Apr-21 Tue	###	6.43	###	6.43			73.9	73.9	###
2026-Apr-20 Mon	6.4	6.41	6.23	###			26.2	26.2	0.0
2026-Apr-17 Fri	6.46	6.47	6.28	###	1,245,156	###	###	###	0.0
2026-Apr-16 Thu	###	###	6.45	6.49	1,023,980	###	20.3	20.3	###
2026-Apr-15 Wed	###	###	6.56	6.57	797,285	###	34.9	34.9	###
2026-Apr-14 Tue	###	###	6.54	6.58			33.5	33.5	0.5
2026-Apr-13 Mon	###	###	###	6.58	714,058	0	36.9	36.9	0.5
2026-Apr-10 Fri	###	###	6.54	###	1,014,552	3,317,585	###	###	0.0
2026-Apr-09 Thu	###	6.74	6.625	###	652,775	###	###	###	0.0
2026-Apr-08 Wed	###	###	6.54	###			50.2	50.2	0.0
2026-Apr-07 Tue	6.7	6.7	6.56	###			34.5	34.5	0.0
2026-Apr-02 Thu	###	6.71	6.57	###			###	###	0.0
2026-Apr-01 Wed	###	###	6.54	6.57	735,326	###	22.0	22.0	###
2026-Mar-31 Tue	6.55	6.745	###	###			###	###	0.0
2026-Mar-30 Mon	6.52	###	###	###			79.8	79.8	0.0
2026-Mar-27 Fri	6.45	###	6.41	###			###	###	0.0
2026-Mar-26 Thu	6.28	6.42	6.23	6.4	938,984	5,939,073	86.8	86.8	0.5
2026-Mar-25 Wed	###	6.28	###	6.23			55.3	55.3	0.4
2026-Mar-24 Tue	6.21	6.225	###	###			###	###	0.0
2026-Mar-23 Mon	###	6.155	###	###			82.7	82.7	0.0
2026-Mar-20 Fri	###	###	###	###	7,181,352	0	###	###	0.0
2026-Mar-19 Thu	###	###	6.2	6.29			56.1	56.1	###
2026-Mar-18 Wed	###	###	###	###	634,947	0	81.8	81.8	0.0
2026-Mar-17 Tue	6.21	6.25	###	###			34.8	34.8	0.0
2026-Mar-16 Mon	###	6.2	###	###			###	###	0.0
2026-Mar-13 Fri	###	###	6	###	1,055,954	###	39.9	39.9	0.0
2026-Mar-12 Thu	###	###	###	###	1,399,486	0	50.2	50.2	0.0
2026-Mar-11 Wed	###	###	###	###			37.5	37.5	0.0
2026-Mar-10 Tue	###	###	###	###			29.8	29.8	0.0
2026-Mar-09 Mon	###	6.23	###	###			###	###	0.0
2026-Mar-06 Fri	###	6.23	###	6.2	566,629	1,765,049	###	###	0.4
2026-Mar-05 Thu	###	6.27	###	###	982,671	3,080,673	68.4	68.4	0.0
2026-Mar-04 Wed	###	###	###	###			78.1	78.1	0.0
2026-Mar-03 Tue	6.27	###	###	###	988,485	0	35.8	35.8	0.0
2026-Mar-02 Mon	###	###	###	6.27	1,643,240	0	###	###	0.4
2026-Feb-27 Fri	###	6.22	###	###	1,213,928	###	###	###	0.0
2026-Feb-26 Thu	###	###	###	###	1,009,355	0	76.0	76.0	0.0
2026-Feb-25 Wed	###	6	5.88	6	900,677	5,350,021	###	###	0.4
2026-Feb-24 Tue	###	###	5.88	###	967,845	###	45.5	45.5	0.0
2026-Feb-23 Mon	5.8	###	5.79	5.88	1,153,675	3,339,889	###	###	0.4
2026-Feb-20 Fri	5.79	5.85	5.75	5.84	679,321	###	###	###	0.4
2026-Feb-19 Thu	5.85	5.85	5.77	5.82	915,170	###	37.9	37.9	0.4
2026-Feb-18 Wed	###	###	5.84	5.86	783,281	2,287,180	###	###	0.4
2026-Feb-17 Tue	5.8	5.86	5.75	5.86			80.0	80.0	0.4
2026-Feb-16 Mon	5.71	###	5.7	5.77	899,841	2,564,546	73.7	73.7	0.4
2026-Feb-13 Fri	5.75	5.81	###	###			37.7	37.7	0.0
2026-Feb-12 Thu	5.85	5.89	5.74	5.75	1,309,225	7,613,143	###	###	###
2026-Feb-11 Wed	5.81	5.87	5.77	5.84			65.1	65.1	0.4
2026-Feb-10 Tue	###	5.77	###	5.72			67.3	67.3	0.4
2026-Feb-09 Mon	###	5.71	###	###			###	###	0.0
2026-Feb-06 Fri	5.71	5.75	5.59	###	1,926,373	###	45.8	45.8	0.0
2026-Feb-05 Thu	5.82	5.83	5.7	5.77			###	###	0.4
2026-Feb-04 Wed	###	###	5.78	5.79	2,845,445	###	14.3	14.3	###
2026-Feb-03 Tue	###	6.2	###	###	3,457,154	10,717,177	###	###	0.0
2026-Feb-02 Mon	###	6.41	5.81	###	3,948,721	24,126,685	73.8	73.8	0.0
2026-Jan-30 Fri	7.27	###	###	7.2	1,342,787	0	###	###	0.5
2026-Jan-29 Thu	7.25	7.285	###	7.23	591,545	###	54.0	54.0	###
2026-Jan-28 Wed	7.28	###	7.21	7.25	767,854	###	42.9	42.9	0.5
2026-Jan-27 Tue	7.24	###	###	7.23			46.6	46.6	###
2026-Jan-23 Fri	7.28	###	###	7.22	901,543	0	###	###	0.5
2026-Jan-22 Thu	###	7.29	###	7.21			70.9	70.9	###
2026-Jan-21 Wed	###	###	###	###			###	###	0.0
2026-Jan-20 Tue	###	###	###	###			###	###	0.0
2026-Jan-19 Mon	7.29	###	###	###	748,779	0	###	###	0.0
2026-Jan-16 Fri	7.26	###	7.25	7.29	910,187	3,299,427	###	###	###
2026-Jan-15 Thu	###	7.24	###	###	1,228,627	4,447,629	###	###	0.0
2026-Jan-14 Wed	###	7.28	###	7.2			###	###	0.5
2026-Jan-13 Tue	###	###	###	###			38.6	38.6	0.0
2026-Jan-12 Mon	###	###	7	###	1,140,988	3,993,458	###	###	0.0
2026-Jan-09 Fri	###	###	###	###			###	###	0.0
2026-Jan-08 Thu	7.2	7.21	###	###			###	###	0.0
2026-Jan-07 Wed	###	7.25	###	7.21			76.1	76.1	###
2026-Jan-06 Tue	###	###	###	###	979,256	0	68.8	68.8	0.0
2026-Jan-05 Mon	7.21	7.25	###	###			26.3	26.3	0.0
2026-Jan-02 Fri	7.21	7.27	###	7.21			60.4	60.4	###
2025-Dec-31 Wed	7.27	7.29	###	###			###	###	0.0
2025-Dec-30 Tue	7.2	###	7.2	7.27	507,286	1,826,229	73.6	73.6	###
2025-Dec-29 Mon	###	7.26	###	7.21			###	###	###
2025-Dec-24 Wed	###	###	###	###			32.3	32.3	0.0
2025-Dec-23 Tue	###	###	###	###	366,453	0	65.0	65.0	0.0
2025-Dec-22 Mon	###	7.21	###	###	810,250	2,920,951	###	###	0.0
2025-Dec-19 Fri	7.2	7.23	###	###			###	###	0.0
2025-Dec-18 Thu	###	###	7.025	###			39.7	39.7	0.0
2025-Dec-17 Wed	7.52	###	6.7	###			6.1	6.1	0.0
2025-Dec-16 Tue	###	8.49	###	###	603,974	###	###	###	0.0
2025-Dec-15 Mon	###	8.49	###	###	743,179	###	###	###	0.0
2025-Dec-12 Fri	###	8.43	###	###	940,628	3,964,747	64.4	64.4	0.0
2025-Dec-11 Thu	###	###	8.28	###			76.8	76.8	0.0
2025-Dec-10 Wed	###	8.43	8.29	###	1,063,549	###	###	###	0.0
2025-Dec-09 Tue	8.23	8.385	8.185	###	901,340	###	84.7	84.7	0.0
2025-Dec-08 Mon	8.2	###	###	8.29	609,572	0	80.2	80.2	0.6
2025-Dec-05 Fri	###	8.26	###	8.22	720,649	2,976,280	###	###	0.6
2025-Dec-04 Thu	###	8.23	###	###	1,454,146	###	73.7	73.7	0.0
2025-Dec-03 Wed	###	###	###	###	3,291,648	0	###	###	0.0
2025-Dec-02 Tue	###	###	7.985	###	1,025,379	4,093,825	70.9	70.9	0.0
2025-Dec-01 Mon	###	###	###	###			77.8	77.8	0.0
2025-Nov-28 Fri	###	###	###	###	520,885	0	###	###	0.0
2025-Nov-27 Thu	###	###	###	###			22.7	22.7	0.0
2025-Nov-26 Wed	###	###	###	###			###	###	0.0
2025-Nov-25 Tue	8.56	###	8.475	8.48	3,096,881	###	27.4	27.4	0.6
2025-Nov-24 Mon	8.47	###	8.47	8.56	1,562,586	6,617,551	73.4	73.4	###
2025-Nov-21 Fri	8.5	8.51	8.41	8.45	811,071	###	46.1	46.1	###
2025-Nov-20 Thu	8.42	8.53	8.345	8.44			###	###	0.6
2025-Nov-19 Wed	8.2	8.43	###	8.42			85.2	85.2	###
2025-Nov-18 Tue	8.2	###	###	8.22	1,807,882	0	87.7	87.7	0.6
2025-Nov-17 Mon	###	8.21	7.89	###	1,760,744	14,173,989	76.4	76.4	0.0
2025-Nov-14 Fri	###	###	7.88	###			###	###	0.0
2025-Nov-13 Thu	###	###	7.85	###			###	###	0.0
2025-Nov-12 Wed	8.86	9	8.85	###	1,202,120	10,728,921	###	###	0.0
2025-Nov-11 Tue	8.85	###	8.83	8.86	759,527	###	69.2	69.2	0.6
2025-Nov-10 Mon	8.77	8.89	8.76	8.83	607,684	###	58.3	58.3	###
2025-Nov-07 Fri	8.77	8.84	8.76	8.84	315,827	2,779,277	82.5	82.5	###
2025-Nov-06 Thu	8.85	###	8.71	8.77			30.0	30.0	###
2025-Nov-05 Wed	8.82	8.83	###	8.83	548,888	2,423,340	82.8	82.8	###
2025-Nov-04 Tue	8.82	8.86	8.77	8.78			###	###	0.6
2025-Nov-03 Mon	8.87	8.89	8.79	8.82			###	###	###
2025-Oct-31 Fri	8.76	8.87	8.76	8.85	474,444	4,182,223	###	###	0.6
2025-Oct-30 Thu	8.75	8.89	8.7	8.78	344,588	3,030,651	71.3	71.3	0.6
2025-Oct-29 Wed	8.76	###	###	8.79			###	###	0.6
2025-Oct-28 Tue	8.71	8.76	8.625	8.72	624,975	###	80.5	80.5	0.6
2025-Oct-27 Mon	8.71	8.71	8.575	###	422,441	3,650,946	###	###	0.0
2025-Oct-24 Fri	8.7	8.72	8.57	###			33.6	33.6	0.0
2025-Oct-23 Thu	8.54	8.78	8.54	###	744,450	###	72.8	72.8	0.0
2025-Oct-22 Wed	8.57	8.7	8.51	8.57			###	###	0.6
2025-Oct-21 Tue	8.58	###	8.51	8.59			67.8	67.8	###
2025-Oct-20 Mon	###	8.71	8.54	8.55			36.6	36.6	###
2025-Oct-17 Fri	###	8.725	###	###			###	###	0.0
2025-Oct-16 Thu	8.76	8.775	###	8.75			36.9	36.9	0.6
2025-Oct-15 Wed	###	###	8.56	###	1,053,272	###	14.0	14.0	0.0
2025-Oct-14 Tue	###	9	###	###	982,644	###	###	###	0.0
2025-Oct-13 Mon	9	9.025	8.86	###			###	###	0.0
2025-Oct-10 Fri	###	###	###	###			###	###	0.0
2025-Oct-09 Thu	###	###	###	###	491,557	0	###	###	0.0
2025-Oct-08 Wed	###	###	###	###			32.0	32.0	0.0
2025-Oct-07 Tue	###	###	9	###	748,270	###	###	###	0.0
2025-Oct-06 Mon	###	###	9	###	419,470	###	40.8	40.8	0.0
2025-Oct-03 Fri	###	###	###	###	712,071	0	24.4	24.4	0.0
2025-Oct-02 Thu	###	###	###	###	537,620	0	###	###	0.0
2025-Oct-01 Wed	###	9.125	8.985	###			66.7	66.7	0.0
2025-Sep-30 Tue	###	###	###	9	789,284	0	###	###	0.6
2025-Sep-29 Mon	###	###	###	###			63.1	63.1	0.0
2025-Sep-26 Fri	###	###	8.88	###	337,250	###	###	###	0.0
2025-Sep-25 Thu	8.85	###	8.83	###	725,828	###	75.8	75.8	0.0
2025-Sep-24 Wed	8.83	8.89	8.79	8.87	352,548	3,116,524	###	###	###
2025-Sep-23 Tue	8.87	8.88	8.75	8.88	549,923	4,847,571	###	###	0.6
2025-Sep-22 Mon	8.87	8.89	8.78	8.85			39.1	39.1	0.6
2025-Sep-19 Fri	8.8	###	8.775	8.89	2,346,554	###	71.9	71.9	###