Graincorp Limited (PK) (GRCLF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 3.75670840787 | 5.59 | 5.84 | 5.32 | 855 | 5.73072681 | CS |
| 4 | 0.39 | 7.20887245841 | 5.41 | 6.29 | 5.32 | 2252 | 5.89970585 | CS |
| 12 | 0.47 | 8.81801125704 | 5.33 | 6.29 | 5.06 | 4056 | 5.47029527 | CS |
| 26 | 0.74 | 14.6245059289 | 5.06 | 6.29 | 4.618 | 4921 | 5.28872503 | CS |
| 52 | 0.79 | 15.7684630739 | 5.01 | 6.29 | 4.13 | 4826 | 5.14181325 | CS |
| 156 | 1.92 | 49.4845360825 | 3.88 | 7.65 | 3.65 | 4675 | 5.40018348 | CS |
| 260 | 0.215 | 3.84959713518 | 5.585 | 7.65 | 1.57 | 5115 | 4.52611428 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718918940 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1718746140 | 5.8 | 0.11 | 1.84 | 5.32 | 5.8 | 5.32 | 785 |
| 1718659680 | 5.695 | -0.03 | -0.44 | 5.69 | 5.84 | 5.57 | 1411 |
| 1718400540 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 0 |
| 1718314140 | 5.72 | -0.3 | -5.01 | 5.59 | 5.72 | 5.59 | 370 |
| 1718227380 | 6.022 | 0.13 | 2.24 | 5.7 | 6.022 | 5.7 | 3277 |
| 1718141340 | 5.89 | -0.23 | -3.76 | 5.89 | 5.89 | 5.89 | 358 |
| 1718054880 | 6.12 | 0.12 | 2.00 | 6.25 | 6.29 | 6.12 | 3113 |
| 1717795800 | 6 | -0.18 | -2.91 | 6 | 6 | 6 | 1779 |
| 1717709400 | 6.18 | 0 | 0.00 | 6.18 | 6.18 | 6.18 | 3752 |
| 1717622460 | 6.18 | 0.32 | 5.46 | 6.18 | 6.18 | 6.18 | 4251 |
| 1717536360 | 5.86 | 0.27 | 4.83 | 5.68 | 5.87 | 5.65 | 8308 |
| 1717450140 | 5.59 | 0.11 | 2.01 | 5.59 | 5.59 | 5.59 | 518 |
| 1717190940 | 5.48 | 0 | 0.00 | 5.48 | 5.48 | 5.48 | 1621 |
| 1717104540 | 5.48 | -0.05 | -0.90 | 5.48 | 5.48 | 5.48 | 909 |
| 1717018020 | 5.53 | -0.13 | -2.30 | 5.78 | 5.78 | 5.53 | 311 |
| 1716931740 | 5.66 | 0.25 | 4.62 | 5.53 | 5.66 | 5.53 | 4719 |
| 1716586140 | 5.41 | 0 | 0.00 | 5.41 | 5.41 | 5.41 | 0 |
| 1716499740 | 5.41 | 0.04 | 0.74 | 5.41 | 5.41 | 5.41 | 557 |
| 1716412800 | 5.37 | -0.24 | -4.28 | 5.49 | 5.49 | 5.37 | 759 |
| 1716326940 | 5.61 | 0.01 | 0.18 | 5.45 | 5.61 | 5.45 | 2599 |
| 1716240180 | 5.6 | 0.23 | 4.28 | 5.47 | 5.6 | 5.47 | 1492 |
| 1715981340 | 5.37 | 0 | 0.00 | 5.37 | 5.37 | 5.37 | 0 |
| 1715894940 | 5.37 | 0.06 | 1.13 | 5.37 | 5.37 | 5.37 | 15140 |
| 1715808540 | 5.3099999 | 0 | 0.00 | 5.3099999 | 5.3099999 | 5.3099999 | 0 |
| 1715722140 | 5.3099999 | 0.11 | 2.12 | 5.32 | 5.32 | 5.3099999 | 2248 |
| 1715635200 | 5.2 | -0.03 | -0.57 | 5.225 | 5.24 | 5.2 | 21540 |
| 1715376000 | 5.23 | 0.13 | 2.55 | 5.2 | 5.23 | 5.2 | 6898 |
| 1715289720 | 5.1 | 0.04 | 0.79 | 5.1 | 5.1 | 5.1 | 11854 |
| 1715203200 | 5.0599999 | -0.11 | -2.13 | 5.0599999 | 5.0599999 | 5.0599999 | 2312 |
| 1715117340 | 5.17 | -0.21 | -3.90 | 5.3099999 | 5.3099999 | 5.17 | 955 |
| 1715030940 | 5.38 | -0.03 | -0.55 | 5.38 | 5.38 | 5.38 | 559 |
| 1714771740 | 5.41 | -0.06 | -1.10 | 5.42 | 5.7 | 5.41 | 11059 |
| 1714685340 | 5.47 | 0.06 | 1.11 | 5.2699999 | 5.47 | 5.2699999 | 7888 |
| 1714599000 | 5.41 | 0 | 0.00 | 5.41 | 5.41 | 5.41 | 0 |
| 1714512600 | 5.41 | 0.02 | 0.37 | 5.41 | 5.41 | 5.41 | 3014 |
| 1714425780 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1714166580 | 5.39 | -0.16 | -2.88 | 5.39 | 5.39 | 5.39 | 1501 |
| 1714080300 | 5.55 | 0.01 | 0.18 | 5.55 | 5.55 | 5.55 | 8751 |
| 1713994020 | 5.54 | -0.01 | -0.18 | 5.54 | 5.54 | 5.54 | 7467 |
| 1713907740 | 5.55 | 0.06 | 1.09 | 5.565 | 5.565 | 5.55 | 3164 |
| 1713821340 | 5.49 | 0.32 | 6.19 | 5.49 | 5.5 | 5.49 | 4138 |
| 1713561900 | 5.17 | -0.17 | -3.18 | 5.3099999 | 5.3875 | 5.17 | 2240 |
| 1713475500 | 5.34 | 0.03 | 0.56 | 5.34 | 5.34 | 5.34 | 5163 |
| 1713389340 | 5.3099999 | 0 | 0.00 | 5.3099999 | 5.3099999 | 5.3099999 | 0 |
| 1713302940 | 5.3099999 | -0.14 | -2.57 | 5.32 | 5.32 | 5.3099999 | 1159 |
| 1713216000 | 5.45 | 0.07 | 1.30 | 5.57 | 5.57 | 5.45 | 1309 |
| 1712957160 | 5.38 | -0.13 | -2.36 | 5.38 | 5.38 | 5.38 | 4836 |
| 1712870760 | 5.51 | 0 | 0.00 | 5.51 | 5.51 | 5.51 | 14755 |
| 1712784000 | 5.51 | -0.12 | -2.13 | 5.51 | 5.51 | 5.51 | 1817 |
| 1712698140 | 5.63 | -0.01 | -0.18 | 5.519 | 5.63 | 5.519 | 1019 |
| 1712611200 | 5.64 | 0.24 | 4.44 | 5.58 | 5.64 | 5.58 | 6126 |
| 1712352000 | 5.4 | 0.16 | 3.05 | 5.5199999 | 5.5199999 | 5.4 | 6335 |
| 1712265900 | 5.24 | 0 | 0.00 | 5.24 | 5.24 | 5.24 | 0 |
| 1712179500 | 5.24 | -0.08 | -1.50 | 5.35 | 5.35 | 5.24 | 1608 |
| 1712092980 | 5.32 | 0.15 | 2.90 | 5.4075 | 5.4435 | 5.32 | 926 |
| 1712006940 | 5.17 | -0.16 | -3.00 | 5.3099999 | 5.3099999 | 5.17 | 748 |
| 1711660800 | 5.33 | 0.03 | 0.57 | 5.33 | 5.33 | 5.33 | 1347 |
| 1711574580 | 5.3 | 0.04 | 0.76 | 5.3 | 5.3 | 5.3 | 4495 |
| 1711488540 | 5.26 | 0.14 | 2.73 | 5.26 | 5.26 | 5.26 | 991 |
| 1711402080 | 5.12 | 0 | 0.00 | 5.12 | 5.12 | 5.12 | 0 |
| 1711142880 | 5.12 | -0.07 | -1.35 | 5.155 | 5.155 | 5.12 | 390 |
| 1711056240 | 5.19 | -0.1 | -1.89 | 5.29 | 5.29 | 5.19 | 1233 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
