Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greencore Group Plc. (OP: GNCGY )

N/A UNCHANGED
Last Price Updated: 9:30 AM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 6.000 6.000 6.000 0 +0.00(+0.00%)
Oct 30, 2008 6.000 6.000 6.000 6.000 135 +0.10(+1.69%)
Oct 29, 2008 5.900 5.900 5.900 0 +0.00(+0.00%)
Oct 28, 2008 5.900 5.900 5.900 5.900 3,800 +0.10(+1.72%)
Oct 27, 2008 6.000 6.050 5.800 5.800 3,709 -0.25(-4.13%)
Oct 24, 2008 6.050 6.050 6.050 783 +0.00(+0.00%)
Oct 23, 2008 6.050 6.050 6.050 6.050 345 -0.10(-1.63%)
Oct 22, 2008 6.150 6.150 6.150 6.150 730 -0.20(-3.15%)
Oct 15, 2008 6.350 6.350 6.350 0 +0.00(+0.00%)
Oct 14, 2008 7.600 6.350 6.350 6.350 160 -1.25(-16.45%)
Oct 08, 2008 7.600 7.600 7.600 0 +0.00(+0.00%)
Oct 07, 2008 8.350 7.600 7.600 7.600 145 -0.75(-8.98%)
Oct 06, 2008 8.350 8.350 8.350 8.350 445 -1.15(-12.11%)
Sep 30, 2008 9.500 9.500 9.500 0 +0.00(+0.00%)
Sep 29, 2008 9.500 10.00 9.500 9.500 397 -2.75(-22.45%)
Sep 24, 2008 12.25 12.25 12.25 12.25 0 +0.00(+0.00%)
Sep 23, 2008 10.65 12.25 12.25 12.25 100 +1.60(+15.02%)
Sep 22, 2008 10.65 10.65 10.65 0 +0.00(+0.00%)
Sep 19, 2008 10.65 10.65 10.65 10.65 250 -1.30(-10.88%)
Sep 18, 2008 11.95 11.95 11.10 11.95 2,278 +1.35(+12.74%)
Sep 17, 2008 10.60 11.05 10.60 10.60 19,410 -0.90(-7.83%)
Sep 16, 2008 11.50 12.10 11.50 11.50 325 -1.25(-9.80%)
Sep 12, 2008 12.75 12.75 12.75 0 +0.00(+0.00%)
Sep 11, 2008 12.75 12.75 12.75 12.75 1,620 -0.35(-2.67%)
Sep 10, 2008 13.10 13.10 13.10 0 +0.00(+0.00%)
Sep 09, 2008 13.10 13.10 12.75 13.10 4,277 +0.00(+0.00%)
Sep 08, 2008 13.10 13.10 13.10 13.10 145 +0.40(+3.15%)
Sep 04, 2008 12.70 12.70 12.70 0 +0.00(+0.00%)
Sep 03, 2008 12.70 12.70 12.70 12.70 185 -0.70(-5.22%)
Sep 02, 2008 13.40 13.40 13.40 13.40 185 +1.40(+11.67%)
Aug 26, 2008 12.00 12.00 12.00 0 +0.00(+0.00%)
Aug 25, 2008 12.00 12.00 12.00 12.00 180 -0.45(-3.61%)
Aug 22, 2008 12.45 12.45 12.45 12.45 1,930 -0.30(-2.35%)
Aug 20, 2008 12.75 12.75 12.75 0 +0.00(+0.00%)
Aug 19, 2008 13.55 12.75 12.75 12.75 1,500 -0.80(-5.90%)
Aug 18, 2008 13.55 13.55 13.55 0 +0.00(+0.00%)
Aug 15, 2008 13.55 13.55 13.55 13.55 800 +0.50(+3.83%)
Aug 14, 2008 13.05 13.05 13.05 0 +0.00(+0.00%)
Aug 13, 2008 13.05 13.05 13.05 13.05 105 +0.55(+4.40%)
Aug 12, 2008 12.50 12.50 12.50 12.50 0 +0.00(+0.00%)
Aug 11, 2008 12.50 12.50 12.50 12.50 2,670 +0.15(+1.21%)
Aug 08, 2008 12.35 12.35 12.25 12.35 1,120 -0.50(-3.89%)
Aug 07, 2008 12.85 12.85 12.85 12.85 0 +0.00(+0.00%)
Aug 06, 2008 12.85 12.85 12.75 12.85 660 -0.20(-1.53%)
Aug 05, 2008 13.05 13.05 12.70 13.05 1,540 +0.20(+1.56%)
Aug 04, 2008 12.85 12.85 12.85 12.85 390 +0.10(+0.78%)
Aug 01, 2008 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Jul 31, 2008 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Jul 30, 2008 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Jul 29, 2008 12.75 12.75 12.75 12.75 370 -0.45(-3.41%)
Jul 28, 2008 13.20 13.20 13.20 13.20 0 +0.00(+0.00%)
Jul 25, 2008 13.20 13.20 13.20 13.20 0 +0.00(+0.00%)
Jul 24, 2008 13.20 13.20 13.20 13.20 200 -0.10(-0.75%)
Jul 23, 2008 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
Jul 22, 2008 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
Jul 21, 2008 12.30 13.30 13.30 13.30 200 +1.00(+8.13%)
Jul 18, 2008 12.30 12.30 12.30 12.30 0 +0.00(+0.00%)
Jul 17, 2008 9.850 12.30 11.55 12.30 3,060 +2.45(+24.87%)
Jul 16, 2008 9.850 9.850 9.850 9.850 0 +0.00(+0.00%)
Jul 15, 2008 9.850 9.850 9.850 9.850 2,130 -0.25(-2.48%)
Jul 14, 2008 10.10 10.10 10.10 10.10 1,930 +0.40(+4.12%)
Jul 11, 2008 9.700 9.900 9.700 9.700 625 -2.75(-22.09%)
Jul 10, 2008 12.45 12.45 12.45 12.45 0 +0.00(+0.00%)
Jul 09, 2008 12.45 12.45 12.45 12.45 0 +0.00(+0.00%)
Jul 08, 2008 12.45 12.45 12.45 12.45 0 +0.00(+0.00%)
Jul 07, 2008 12.45 12.45 12.45 12.45 0 +0.00(+0.00%)
Jul 04, 2008 12.45 12.45 12.45 12.45 0 +0.00(+0.00%)
Jul 03, 2008 12.45 12.45 12.45 12.45 0 +0.00(+0.00%)
Jul 02, 2008 12.45 12.45 12.45 12.45 0 +0.00(+0.00%)
Jul 01, 2008 12.45 12.45 12.45 12.45 205 -1.30(-9.45%)
Jun 30, 2008 13.75 13.75 13.75 13.75 0 +0.00(+0.00%)
Jun 27, 2008 13.75 13.75 13.75 13.75 0 +0.00(+0.00%)
Jun 26, 2008 13.75 13.75 13.75 13.75 0 +0.00(+0.00%)
Jun 25, 2008 13.75 13.75 13.60 13.75 788 -3.95(-22.32%)
Jun 24, 2008 17.70 17.70 17.70 17.70 0 +0.00(+0.00%)
Jun 23, 2008 17.70 17.70 17.70 17.70 0 +0.00(+0.00%)
Jun 20, 2008 17.70 17.70 17.70 17.70 0 +0.00(+0.00%)
Jun 19, 2008 17.70 17.70 17.70 17.70 200 -2.10(-10.61%)
Jun 18, 2008 19.80 19.80 19.80 19.80 0 +0.00(+0.00%)
Jun 17, 2008 19.80 19.80 19.80 19.80 130 +0.05(+0.25%)
Jun 16, 2008 19.75 19.75 19.75 19.75 870 +0.10(+0.51%)
Jun 13, 2008 19.65 19.65 19.65 19.65 0 +0.00(+0.00%)
Jun 12, 2008 19.65 19.65 19.65 19.65 1,065 -0.50(-2.48%)
Jun 11, 2008 20.15 20.20 20.15 20.15 415 +0.80(+4.13%)
Jun 10, 2008 19.35 19.35 19.35 19.35 0 +0.00(+0.00%)
Jun 09, 2008 19.35 19.35 19.35 19.35 0 +0.00(+0.00%)
Jun 06, 2008 19.35 19.35 19.35 19.35 0 +0.00(+0.00%)
Jun 05, 2008 19.35 19.35 19.35 19.35 0 +0.00(+0.00%)
Jun 04, 2008 19.35 19.35 19.35 19.35 0 +0.00(+0.00%)
Jun 03, 2008 19.35 19.35 19.35 19.35 0 +0.00(+0.00%)
Jun 02, 2008 19.35 19.35 19.35 19.35 200 -0.40(-2.03%)
May 30, 2008 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
May 29, 2008 19.75 19.75 19.61 19.75 2,886 +0.05(+0.25%)
May 28, 2008 19.70 19.70 19.60 19.70 1,825 -1.20(-5.74%)
May 27, 2008 24.05 20.95 20.90 20.90 1,025 -3.15(-13.10%)
May 26, 2008 24.05 24.05 24.05 24.05 0 +0.00(+0.00%)
May 23, 2008 24.05 24.05 24.05 24.05 0 +0.00(+0.00%)
May 22, 2008 24.05 24.05 24.05 24.05 0 +0.00(+0.00%)
May 21, 2008 24.05 24.05 24.05 24.05 0 +0.00(+0.00%)
May 20, 2008 24.05 24.05 24.05 24.05 0 +0.00(+0.00%)
May 19, 2008 24.05 24.05 24.05 24.05 0 +0.00(+0.00%)
May 16, 2008 24.05 24.05 24.05 24.05 0 +0.00(+0.00%)
May 15, 2008 24.05 24.05 24.05 24.05 0 +0.00(+0.00%)
May 14, 2008 24.05 24.05 24.05 24.05 0 +0.00(+0.00%)
May 13, 2008 24.05 24.05 24.05 24.05 0 +0.00(+0.00%)
May 12, 2008 24.05 24.05 24.05 24.05 0 +0.00(+0.00%)
May 09, 2008 24.05 24.05 24.05 24.05 0 +0.00(+0.00%)
May 08, 2008 24.05 24.05 24.05 24.05 0 +0.00(+0.00%)
May 07, 2008 24.05 24.05 24.05 24.05 0 +0.00(+0.00%)
May 06, 2008 24.05 24.05 24.05 24.05 390 -0.75(-3.02%)
May 05, 2008 24.80 24.80 24.80 24.80 270 +0.20(+0.81%)
May 02, 2008 24.60 24.60 24.60 24.60 0 +0.00(+0.00%)
May 01, 2008 24.60 24.60 24.60 24.60 0 +0.00(+0.00%)
Apr 30, 2008 24.60 24.60 24.25 24.60 743 +0.25(+1.03%)
Apr 29, 2008 24.35 24.35 24.35 24.35 0 +0.00(+0.00%)
Apr 28, 2008 24.35 24.35 24.35 24.35 105 -0.30(-1.22%)
Apr 25, 2008 24.65 24.65 24.65 24.65 0 +0.00(+0.00%)
Apr 24, 2008 24.65 24.65 24.65 24.65 200 -0.05(-0.20%)
Apr 23, 2008 24.70 24.70 24.70 24.70 0 +0.00(+0.00%)
Apr 22, 2008 24.70 24.70 24.70 24.70 0 +0.00(+0.00%)
Apr 21, 2008 24.70 24.70 24.70 24.70 220 -0.85(-3.33%)
Apr 18, 2008 25.55 25.55 25.55 25.55 0 +0.00(+0.00%)
Apr 17, 2008 25.55 25.55 25.55 25.55 0 +0.00(+0.00%)
Apr 16, 2008 25.55 25.55 25.55 25.55 0 +0.00(+0.00%)
Apr 15, 2008 25.55 25.55 25.55 25.55 0 +0.00(+0.00%)
Apr 14, 2008 25.55 25.55 25.55 25.55 0 +0.00(+0.00%)
Apr 11, 2008 25.55 25.55 25.55 25.55 0 +0.00(+0.00%)
Apr 10, 2008 25.55 25.55 25.55 25.55 0 +0.00(+0.00%)
Apr 09, 2008 25.55 25.55 25.55 25.55 210 +1.05(+4.29%)
Apr 08, 2008 24.50 24.50 24.50 24.50 0 +0.00(+0.00%)
Apr 07, 2008 24.50 24.50 24.50 24.50 0 +0.00(+0.00%)
Apr 04, 2008 24.50 24.50 24.50 24.50 0 +0.00(+0.00%)
Apr 03, 2008 24.50 24.50 24.50 24.50 0 +0.00(+0.00%)
Apr 02, 2008 27.25 24.50 24.50 24.50 695 -2.75(-10.09%)
Apr 01, 2008 27.25 27.25 27.25 27.25 0 +0.00(+0.00%)
Mar 31, 2008 27.25 27.25 27.25 27.25 0 +0.00(+0.00%)
Mar 28, 2008 27.25 27.25 27.25 27.25 0 +0.00(+0.00%)
Mar 27, 2008 27.25 27.25 27.25 27.25 0 +0.00(+0.00%)
Mar 26, 2008 27.25 27.25 27.25 27.25 0 +0.00(+0.00%)
Mar 25, 2008 7.250 27.25 27.25 27.25 0 +0.00(+0.00%)
Mar 24, 2008 27.25 27.25 27.25 27.25 0 +0.00(+0.00%)
Mar 21, 2008 27.25 27.25 27.25 27.25 0 +0.00(+0.00%)
Mar 20, 2008 27.25 27.25 27.25 27.25 0 +0.00(+0.00%)
Mar 19, 2008 27.25 27.25 27.25 27.25 0 +0.00(+0.00%)
Mar 18, 2008 27.25 27.25 27.25 27.25 0 +0.00(+0.00%)
Mar 17, 2008 27.25 27.25 27.25 27.25 0 +0.00(+0.00%)
Mar 14, 2008 27.25 27.25 27.25 27.25 0 +0.00(+0.00%)
Mar 13, 2008 27.25 27.25 27.25 27.25 0 +0.00(+0.00%)
Mar 12, 2008 27.25 27.25 27.25 27.25 365 +1.15(+4.41%)
Mar 11, 2008 26.10 26.10 26.10 26.10 0 +0.00(+0.00%)
Mar 10, 2008 26.10 26.10 26.10 26.10 0 +0.00(+0.00%)
Mar 07, 2008 26.10 26.10 26.10 26.10 155 -0.95(-3.51%)
Mar 06, 2008 27.05 27.05 27.05 27.05 0 +0.00(+0.00%)
Mar 05, 2008 27.45 27.05 27.05 27.05 200 -0.40(-1.46%)
Mar 04, 2008 27.45 27.45 27.15 27.45 480 +0.60(+2.23%)
Mar 03, 2008 26.85 26.85 26.85 26.85 724 -0.10(-0.37%)
Feb 29, 2008 26.95 26.95 26.95 26.95 0 +0.00(+0.00%)
Feb 28, 2008 26.95 26.95 26.95 26.95 0 +0.00(+0.00%)
Feb 27, 2008 26.95 26.95 26.95 26.95 200 +1.35(+5.27%)
Feb 26, 2008 25.60 25.60 25.60 25.60 190 -0.15(-0.58%)
Feb 25, 2008 25.75 25.75 25.75 25.75 1,000 +0.90(+3.62%)
Feb 22, 2008 24.85 24.85 24.85 24.85 0 +0.00(+0.00%)
Feb 21, 2008 24.85 24.85 24.85 24.85 0 +0.00(+0.00%)
Feb 20, 2008 24.85 24.85 24.85 24.85 0 +0.00(+0.00%)
Feb 19, 2008 26.05 24.85 24.85 24.85 150 -1.20(-4.61%)
Feb 18, 2008 26.05 26.05 26.05 26.05 570 +0.00(+0.00%)
Feb 15, 2008 26.05 26.05 26.05 26.05 570 +0.55(+2.16%)
Feb 14, 2008 25.50 25.50 25.50 25.50 0 +0.00(+0.00%)
Feb 13, 2008 25.50 25.50 25.50 25.50 315 +0.00(+0.00%)
Feb 12, 2008 25.50 25.50 25.50 25.50 115 +1.75(+7.37%)
Feb 11, 2008 23.75 23.75 23.75 23.75 0 +0.00(+0.00%)
Feb 08, 2008 23.75 23.75 23.75 23.75 660 +0.50(+2.15%)
Feb 07, 2008 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Feb 06, 2008 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Feb 05, 2008 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Feb 04, 2008 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Feb 01, 2008 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Jan 31, 2008 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Jan 30, 2008 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Jan 29, 2008 23.25 23.25 23.25 23.25 580 -2.45(-9.53%)
Jan 28, 2008 25.70 25.70 25.70 25.70 0 +0.00(+0.00%)
Jan 25, 2008 25.70 25.70 25.70 25.70 0 +0.00(+0.00%)
Jan 24, 2008 25.70 25.70 25.70 25.70 0 +0.00(+0.00%)
Jan 23, 2008 25.70 25.70 25.70 25.70 0 +0.00(+0.00%)
Jan 22, 2008 25.70 25.70 25.70 25.70 0 +0.00(+0.00%)
Jan 21, 2008 25.70 25.70 25.70 25.70 0 +0.00(+0.00%)
Jan 18, 2008 25.70 25.70 25.70 25.70 0 +0.00(+0.00%)
Jan 17, 2008 25.70 25.70 25.70 25.70 0 +0.00(+0.00%)
Jan 16, 2008 25.70 25.70 25.70 25.70 0 +0.00(+0.00%)
Jan 15, 2008 25.70 25.70 25.70 25.70 0 +0.00(+0.00%)
Jan 14, 2008 27.25 25.70 25.70 25.70 190 -1.55(-5.69%)
Jan 11, 2008 27.25 27.25 27.25 27.25 0 +0.00(+0.00%)
Jan 10, 2008 27.25 27.25 26.70 27.25 570 -1.05(-3.71%)
Jan 09, 2008 28.30 28.30 28.30 28.30 0 +0.00(+0.00%)
Jan 08, 2008 28.30 28.30 28.30 28.30 0 +0.00(+0.00%)
Jan 07, 2008 28.30 28.30 28.30 28.30 0 +0.00(+0.00%)
Jan 04, 2008 28.30 28.30 28.30 28.30 0 +0.00(+0.00%)
Jan 03, 2008 28.30 28.30 28.30 28.30 0 +0.00(+0.00%)
Jan 02, 2008 28.30 28.30 28.30 28.30 0 +0.00(+0.00%)
Jan 01, 2008 28.30 28.30 28.30 28.30 110 +0.00(+0.00%)
Dec 31, 2007 28.30 28.30 28.30 28.30 110 +3.20(+12.75%)
Dec 28, 2007 25.10 25.10 25.10 25.10 0 +0.00(+0.00%)
Dec 27, 2007 25.10 25.10 25.10 25.10 0 +0.00(+0.00%)
Dec 26, 2007 25.10 25.10 25.10 25.10 0 +0.00(+0.00%)
Dec 24, 2007 25.10 25.10 25.10 25.10 0 +0.00(+0.00%)
Dec 21, 2007 25.10 25.10 25.10 25.10 0 +0.00(+0.00%)
Dec 20, 2007 25.10 25.10 25.10 25.10 200 +0.00(+0.00%)
Dec 19, 2007 25.10 25.10 25.10 25.10 0 +0.00(+0.00%)
Dec 18, 2007 25.10 25.10 25.10 25.10 0 +0.00(+0.00%)
Dec 17, 2007 25.10 25.10 25.10 25.10 0 +0.00(+0.00%)
Dec 14, 2007 25.10 25.10 25.10 25.10 0 +0.00(+0.00%)
Dec 13, 2007 25.10 25.10 25.10 25.10 0 +0.00(+0.00%)
Dec 12, 2007 25.10 25.10 25.10 25.10 0 +0.00(+0.00%)
Dec 11, 2007 25.10 25.10 25.10 25.10 0 +0.00(+0.00%)
Dec 10, 2007 25.10 25.10 25.10 25.10 0 +0.00(+0.00%)
Dec 07, 2007 26.20 25.10 25.10 25.10 590 -1.10(-4.20%)
Dec 06, 2007 26.20 26.20 26.20 26.20 0 +0.00(+0.00%)
Dec 05, 2007 26.20 26.20 26.20 26.20 0 +0.00(+0.00%)
Dec 04, 2007 26.20 26.20 26.20 26.20 0 +0.00(+0.00%)
Dec 03, 2007 26.20 26.20 26.20 26.20 0 +0.00(+0.00%)
Nov 30, 2007 24.65 26.20 26.20 26.20 415 +1.55(+6.29%)
Nov 29, 2007 25.45 24.65 24.65 24.65 305 -0.80(-3.14%)
Nov 28, 2007 25.45 25.45 25.45 25.45 0 +0.00(+0.00%)
Nov 27, 2007 25.45 25.45 25.45 25.45 555 -0.85(-3.23%)
Nov 26, 2007 26.30 26.30 26.30 26.30 500 -0.60(-2.23%)
Nov 23, 2007 26.90 26.90 26.90 26.90 0 +0.00(+0.00%)
Nov 21, 2007 26.90 26.90 26.90 26.90 0 +0.00(+0.00%)
Nov 20, 2007 26.90 26.90 26.90 26.90 0 +0.00(+0.00%)
Nov 19, 2007 26.90 26.90 26.90 26.90 0 +0.00(+0.00%)
Nov 16, 2007 26.90 26.90 26.90 26.90 0 +0.00(+0.00%)
Nov 15, 2007 26.90 26.90 26.90 26.90 0 +0.00(+0.00%)
Nov 14, 2007 26.90 26.90 26.90 26.90 0 +0.00(+0.00%)
Nov 13, 2007 26.95 26.90 26.90 26.90 185 -0.05(-0.19%)
Nov 12, 2007 26.95 26.95 26.95 26.95 0 +0.00(+0.00%)
Nov 09, 2007 26.95 26.95 26.95 26.95 0 +0.00(+0.00%)
Nov 08, 2007 26.95 26.95 26.95 26.95 110 -0.90(-3.23%)
Nov 07, 2007 27.85 27.85 27.85 27.85 0 +0.00(+0.00%)
Nov 06, 2007 27.85 27.85 27.85 27.85 200 -0.65(-2.28%)
Nov 05, 2007 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
Nov 02, 2007 28.50 28.50 28.50 28.50 100 +0.95(+3.45%)
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.