UK markets open in 3 hours 53 minutes
NIKKEI 225
38,782.08 -138.18 (-0.36%) HANG SENG
19,348.86 -27.67 (-0.14%) CRUDE OIL
79.24 +0.01 (+0.01%) GOLD FUTURES
2,378.80 -6.70 (-0.28%) DOW
39,869.38 -38.62 (-0.10%) Bitcoin GBP
51,677.80 -437.93 (-0.84%)
GrainCorp Limited (G3C.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 06:41PM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2024 | 4.91 | 5.10 | 4.91 | 5.10 | 5.10 | 319 |
| 15 May 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 14 May 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| 13 May 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| 10 May 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| 09 May 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| 08 May 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - |
| 07 May 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| 06 May 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| 03 May 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 02 May 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| 30 Apr 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 29 Apr 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| 26 Apr 2024 | 4.93 | 5.19 | 4.93 | 5.19 | 5.19 | 10 |
| 25 Apr 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 24 Apr 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 23 Apr 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| 22 Apr 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| 19 Apr 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 18 Apr 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 17 Apr 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 16 Apr 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 15 Apr 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| 12 Apr 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| 11 Apr 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| 10 Apr 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| 09 Apr 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 08 Apr 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| 05 Apr 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| 04 Apr 2024 | 5.03 | 5.04 | 5.03 | 5.04 | 5.04 | 990 |
| 03 Apr 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 02 Apr 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| 28 Mar 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 27 Mar 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| 26 Mar 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| 25 Mar 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - |
| 22 Mar 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| 21 Mar 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| 20 Mar 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| 19 Mar 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - |
| 18 Mar 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - |
| 15 Mar 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| 14 Mar 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| 13 Mar 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| 12 Mar 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
| 11 Mar 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| 08 Mar 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - |
| 07 Mar 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| 06 Mar 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - |
| 05 Mar 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - |
| 04 Mar 2024 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - |
| 01 Mar 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - |
| 29 Feb 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| 28 Feb 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - |
| 27 Feb 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - |
| 26 Feb 2024 | 4.53 | 4.55 | 4.53 | 4.55 | 4.55 | 430 |
| 23 Feb 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - |
| 22 Feb 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 21 Feb 2024 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - |
| 20 Feb 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 19 Feb 2024 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - |
| 16 Feb 2024 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - |
| 15 Feb 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
| 14 Feb 2024 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - |
| 13 Feb 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 12 Feb 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| 09 Feb 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 08 Feb 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| 07 Feb 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| 06 Feb 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| 05 Feb 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
| 02 Feb 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 01 Feb 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| 31 Jan 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - |
| 30 Jan 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| 29 Jan 2024 | 4.74 | 4.96 | 4.74 | 4.96 | 4.96 | 500 |
| 26 Jan 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| 25 Jan 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - |
| 24 Jan 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
| 23 Jan 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - |
| 22 Jan 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - |
| 19 Jan 2024 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - |
| 18 Jan 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - |
| 17 Jan 2024 | 4.39 | 4.54 | 4.39 | 4.54 | 4.54 | 166 |
| 16 Jan 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| 15 Jan 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - |
| 12 Jan 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - |
| 11 Jan 2024 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - |
| 10 Jan 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
| 09 Jan 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - |
| 08 Jan 2024 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - |
| 05 Jan 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 04 Jan 2024 | 4.26 | 4.45 | 4.26 | 4.45 | 4.45 | 583 |
| 03 Jan 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - |
| 02 Jan 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 10 |
| 29 Dec 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 500 |
| 28 Dec 2023 | 4.50 | 4.55 | 4.50 | 4.55 | 4.55 | 1,798 |
| 27 Dec 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| 22 Dec 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| 21 Dec 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.