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 25, 2016 20.95 20.95 20.95 103 -0.05(-0.24%)
Apr 22, 2016 21.00 21.00 21.00 21.00 280 +0.10(+0.48%)
Apr 15, 2016 20.90 20.90 20.90 0 -1.05(-4.78%)
Apr 07, 2016 21.95 21.95 21.95 0 +1.25(+6.04%)
Mar 29, 2016 20.70 20.70 20.70 0 -0.04(-0.18%)
Mar 24, 2016 20.74 20.74 20.74 8 -0.06(-0.30%)
Mar 23, 2016 20.80 20.80 20.80 20.80 469 +1.09(+5.53%)
Mar 14, 2016 19.71 19.71 19.71 0 -0.24(-1.20%)
Mar 11, 2016 20.25 20.25 19.95 19.95 884 -1.43(-6.67%)
Feb 26, 2016 21.38 21.38 21.38 33 +0.95(+4.68%)
Feb 23, 2016 20.42 20.42 20.42 0 -0.33(-1.59%)
Feb 09, 2016 20.75 20.75 20.75 58 -0.63(-2.95%)
Feb 08, 2016 20.75 21.38 20.75 21.38 303 -0.64(-2.88%)
Feb 05, 2016 22.02 22.02 22.02 22.02 133 -0.56(-2.50%)
Jan 29, 2016 22.58 22.58 22.58 38 +2.06(+10.04%)
Jan 26, 2016 20.52 20.52 20.52 0 +0.13(+0.64%)
Jan 19, 2016 20.39 20.39 20.39 25 -0.15(-0.73%)
Jan 12, 2016 20.54 20.54 20.54 0 +0.29(+1.43%)
Jan 11, 2016 20.81 20.81 20.25 20.25 557 -0.93(-4.39%)
Jan 08, 2016 21.18 21.18 21.18 21.18 209 +0.02(+0.09%)
Jan 07, 2016 21.00 21.16 21.00 21.16 717 -0.58(-2.67%)
Jan 05, 2016 21.74 21.74 21.74 78 +0.30(+1.40%)
Jan 04, 2016 21.44 21.44 21.44 21.44 600 -0.07(-0.33%)
Dec 31, 2015 21.51 21.51 21.51 0 +0.37(+1.75%)
Dec 29, 2015 21.14 21.14 21.14 62 +0.16(+0.76%)
Dec 28, 2015 20.98 20.98 20.98 20.98 122 +0.00(+0.00%)
Dec 23, 2015 20.98 20.98 20.98 0 +0.38(+1.84%)
Dec 21, 2015 20.60 20.60 20.60 2 +0.17(+0.83%)
Dec 14, 2015 20.43 20.43 20.43 3 +0.54(+2.71%)
Dec 11, 2015 19.89 19.89 19.89 19.89 402 -0.18(-0.90%)
Dec 09, 2015 20.07 20.07 20.07 226 -0.23(-1.13%)
Dec 08, 2015 20.15 20.30 19.60 20.30 533 -0.07(-0.34%)
Dec 07, 2015 20.37 20.37 20.37 20.37 100 +0.37(+1.85%)
Dec 04, 2015 20.00 20.00 20.00 20.00 196 -0.23(-1.14%)
Dec 03, 2015 20.23 20.23 20.23 20.23 100 -0.64(-3.07%)
Dec 02, 2015 20.40 20.87 20.33 20.87 831 +0.72(+3.57%)
Dec 01, 2015 20.15 20.15 20.15 20.15 109 -0.18(-0.89%)
Nov 30, 2015 20.33 20.33 20.33 20.33 307 +0.93(+4.79%)
Nov 24, 2015 19.40 19.40 19.40 65 -0.10(-0.51%)
Nov 23, 2015 19.50 19.50 19.50 19.50 369 -0.50(-2.50%)
Nov 13, 2015 20.00 20.00 20.00 0 +0.86(+4.49%)
Nov 05, 2015 19.14 19.14 19.14 50 +0.49(+2.63%)
Oct 22, 2015 18.65 18.65 18.65 0 -0.15(-0.80%)
Oct 19, 2015 18.80 18.80 18.80 0 +0.32(+1.73%)
Oct 12, 2015 18.48 18.48 18.48 0 -0.07(-0.38%)
Oct 09, 2015 18.55 18.55 18.55 18.55 345 -0.05(-0.27%)
Oct 08, 2015 18.60 18.60 18.60 18.60 108 -0.15(-0.80%)
Oct 06, 2015 18.75 18.75 18.75 0 +1.45(+8.38%)
Oct 01, 2015 17.30 17.30 17.30 0 +0.31(+1.82%)
Sep 30, 2015 16.99 16.99 16.99 16.99 196 -0.58(-3.30%)
Sep 28, 2015 17.57 17.57 17.57 0 -1.01(-5.44%)
Sep 23, 2015 18.58 18.58 18.58 98 -0.17(-0.91%)
Sep 22, 2015 18.75 18.75 18.75 18.75 128 +0.16(+0.86%)
Sep 15, 2015 18.59 18.59 18.59 62 -0.26(-1.38%)
Sep 14, 2015 18.85 18.85 18.85 18.85 107 -0.05(-0.26%)
Sep 11, 2015 18.90 18.90 18.90 18.90 1,397 +0.71(+3.90%)
Sep 10, 2015 18.19 18.19 18.19 18.19 1,288 +0.04(+0.22%)
Sep 09, 2015 18.15 18.15 18.15 18.15 396 -0.10(-0.55%)
Sep 04, 2015 18.25 18.25 18.25 86 -0.39(-2.09%)
Aug 28, 2015 18.64 18.64 18.64 35 +0.50(+2.76%)
Aug 26, 2015 18.14 18.14 18.14 19 -0.88(-4.63%)
Aug 20, 2015 19.02 19.02 19.02 31 -0.51(-2.61%)
Aug 14, 2015 19.53 19.53 19.53 0 -0.67(-3.32%)
Aug 13, 2015 20.20 20.20 20.20 20.20 458 +0.20(+1.00%)
Aug 10, 2015 20.00 20.00 20.00 0 -0.55(-2.68%)
Aug 04, 2015 20.55 20.55 20.55 0 +0.75(+3.79%)
Aug 03, 2015 20.50 20.50 19.80 19.80 537 -0.40(-1.98%)
Jul 31, 2015 20.20 20.20 20.20 20.20 174 -0.20(-0.98%)
Jul 29, 2015 20.40 20.40 20.40 75 +0.08(+0.39%)
Jul 28, 2015 20.32 20.32 20.32 20.32 183 -0.08(-0.39%)
Jul 24, 2015 20.40 20.40 20.40 0 +0.00(+0.00%)
Jul 22, 2015 20.40 20.40 20.40 0 +1.62(+8.63%)
Jul 08, 2015 18.78 18.78 18.78 139 -0.60(-3.10%)
Jul 02, 2015 19.38 19.38 19.38 68 -0.63(-3.15%)
Jun 29, 2015 20.01 20.01 20.01 0 -0.08(-0.40%)
Jun 24, 2015 20.09 20.09 20.09 0 -0.65(-3.13%)
Jun 11, 2015 20.74 20.74 20.74 0 -0.37(-1.75%)
May 28, 2015 21.11 21.11 21.11 0 -1.44(-6.39%)
May 20, 2015 22.55 22.55 22.55 82 +0.38(+1.71%)
May 15, 2015 22.17 22.17 22.17 0 +0.57(+2.64%)
May 08, 2015 21.60 21.60 21.60 0 +1.00(+4.85%)
May 06, 2015 20.60 20.60 20.60 0 -0.35(-1.67%)
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.