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 (%)
Apr 29, 2009 4.550 4.550 4.550 0 -0.06(-1.30%)
Apr 07, 2009 4.610 4.610 4.610 0 +0.03(+0.66%)
Apr 03, 2009 4.580 4.580 4.580 0 +0.70(+18.04%)
Mar 27, 2009 3.880 3.880 3.880 0 +0.13(+3.47%)
Mar 18, 2009 3.750 3.750 3.750 0 +0.19(+5.34%)
Mar 17, 2009 3.560 3.560 3.560 3.560 690 -0.02(-0.56%)
Mar 16, 2009 3.950 3.950 3.580 3.580 5,525 -0.47(-11.60%)
Mar 13, 2009 3.820 4.050 3.820 4.050 4,310 +0.18(+4.65%)
Mar 12, 2009 3.870 3.870 3.870 3.870 150 +0.26(+7.20%)
Mar 05, 2009 3.610 3.610 3.610 0 +0.00(+0.00%)
Mar 04, 2009 3.610 3.610 3.610 3.610 1,200 +0.18(+5.25%)
Mar 02, 2009 3.430 3.430 3.430 3.430 580 -0.47(-12.05%)
Feb 12, 2009 3.900 3.900 3.900 0 +0.00(+0.00%)
Feb 11, 2009 3.900 3.900 3.900 3.900 175 -0.29(-6.92%)
Feb 04, 2009 4.190 4.190 4.190 0 +0.00(+0.00%)
Feb 03, 2009 4.190 4.190 4.190 4.190 385 -0.28(-6.26%)
Jan 29, 2009 4.470 4.470 4.470 0 +0.00(+0.00%)
Jan 28, 2009 4.470 4.470 4.470 4.470 210 -0.78(-14.86%)
Jan 15, 2009 5.250 5.250 5.250 0 +0.00(+0.00%)
Jan 14, 2009 5.250 5.250 5.250 5.250 660 +0.35(+7.14%)
Dec 31, 2008 4.900 4.900 4.900 0 +0.35(+7.69%)
Dec 15, 2008 4.550 4.550 4.550 0 +0.00(+0.00%)
Dec 12, 2008 4.550 4.550 4.550 0 +0.40(+9.64%)
Dec 09, 2008 4.150 4.150 4.150 0 +0.00(+0.00%)
Dec 08, 2008 4.150 4.150 4.150 4.150 200 -0.60(-12.63%)
Dec 02, 2008 4.750 4.750 4.750 0 +0.00(+0.00%)
Dec 01, 2008 4.750 4.750 4.750 4.750 105 -0.65(-12.04%)
Nov 26, 2008 5.400 5.400 5.400 0 +0.00(+0.00%)
Nov 25, 2008 5.400 5.400 5.400 5.400 145 -0.85(-13.60%)
Nov 19, 2008 6.250 6.250 6.250 0 +0.00(+0.00%)
Nov 18, 2008 6.250 6.250 6.250 6.250 155 -0.05(-0.79%)
Nov 17, 2008 6.300 6.300 6.300 6.300 225 +0.30(+5.00%)
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%)
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.