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

Greencore Group Plc. (OP: GNCGY )

8.500 UNCHANGED
Streaming Delayed 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 28, 2017 11.89 11.89 11.89 0 -0.12(-1.00%)
Apr 25, 2017 12.01 12.01 12.01 0 -0.63(-4.98%)
Apr 05, 2017 12.64 12.64 12.64 0 -0.48(-3.66%)
Mar 27, 2017 13.12 13.12 13.12 0 +0.52(+4.13%)
Mar 24, 2017 12.60 12.60 12.60 12.60 1,217 -0.32(-2.48%)
Mar 22, 2017 12.92 12.92 12.92 0 -0.28(-2.09%)
Mar 21, 2017 13.20 13.20 13.20 13.20 156 +0.48(+3.74%)
Mar 14, 2017 12.72 12.72 12.72 0 -0.12(-0.93%)
Mar 13, 2017 12.84 12.84 12.84 12.84 165 +0.09(+0.71%)
Mar 09, 2017 12.75 12.75 12.75 0 -0.26(-2.00%)
Mar 07, 2017 13.01 13.01 13.01 0 -0.08(-0.61%)
Mar 06, 2017 13.09 13.09 13.09 13.09 157 -0.22(-1.69%)
Mar 02, 2017 13.31 13.31 13.31 21 +0.34(+2.66%)
Feb 24, 2017 12.97 12.97 12.97 0 +0.07(+0.54%)
Feb 16, 2017 12.90 12.90 12.90 66 -0.24(-1.85%)
Feb 14, 2017 13.14 13.14 13.14 4 +0.10(+0.79%)
Feb 13, 2017 13.04 13.04 13.04 13.04 546 +0.45(+3.57%)
Feb 08, 2017 12.59 12.59 12.59 0 +0.51(+4.22%)
Feb 07, 2017 12.09 12.09 12.08 12.08 500 +0.63(+5.50%)
Jan 30, 2017 11.45 11.45 11.45 0 -0.20(-1.72%)
Jan 26, 2017 11.65 11.65 11.65 17 +0.06(+0.48%)
Jan 23, 2017 11.59 11.59 11.59 0 -0.81(-6.50%)
Jan 19, 2017 12.40 12.40 12.40 62 +0.67(+5.71%)
Jan 18, 2017 12.40 12.40 11.73 11.73 3,619 -1.43(-10.87%)
Jan 13, 2017 13.16 13.16 13.16 10 +1.17(+9.76%)
Jan 10, 2017 11.99 11.99 11.99 0 -0.51(-4.08%)
Jan 09, 2017 12.15 12.50 12.15 12.50 3,600 +0.10(+0.81%)
Jan 06, 2017 12.40 12.40 12.40 12.40 231 +0.06(+0.49%)
Jan 05, 2017 12.40 12.40 12.34 12.34 4,300 -0.26(-2.06%)
Jan 04, 2017 12.92 12.92 12.58 12.60 2,105 -0.39(-3.00%)
Jan 03, 2017 12.99 12.99 12.99 12.99 289 +0.99(+8.25%)
Dec 28, 2016 12.00 12.00 12.00 0 -2.05(-14.59%)
Dec 27, 2016 14.05 14.05 14.05 14.05 1,000 -5.45(-27.95%)
Dec 23, 2016 19.50 19.50 19.50 0 +0.00(+0.00%)
Dec 20, 2016 19.50 19.50 19.50 69 +6.10(+45.52%)
Dec 19, 2016 13.40 13.40 13.40 13.40 750 +1.39(+11.57%)
Dec 16, 2016 12.01 12.01 12.01 12.01 219 -10.30(-46.17%)
Dec 14, 2016 22.31 22.31 22.31 0 +3.69(+19.82%)
Dec 13, 2016 15.66 18.62 15.66 18.62 1,250 +3.63(+24.22%)
Dec 12, 2016 14.99 14.99 14.99 14.99 320 +1.49(+11.04%)
Dec 09, 2016 11.60 13.50 11.60 13.50 1,781 +0.12(+0.90%)
Dec 08, 2016 11.50 14.40 11.31 13.38 10,815 -1.14(-7.85%)
Dec 05, 2016 14.52 14.52 14.52 0 -0.04(-0.27%)
Dec 02, 2016 14.50 14.56 14.50 14.56 3,829 +0.16(+1.11%)
Nov 30, 2016 14.40 14.40 14.40 0 +0.03(+0.21%)
Nov 23, 2016 14.37 14.37 14.37 475 +0.07(+0.49%)
Nov 22, 2016 14.51 14.51 14.30 14.30 1,872 -0.21(-1.45%)
Nov 21, 2016 14.65 14.65 14.51 14.51 916 -1.13(-7.23%)
Nov 18, 2016 15.64 15.64 15.64 15.64 1,010 -0.12(-0.76%)
Nov 02, 2016 15.76 15.76 15.76 0 -0.56(-3.43%)
Oct 28, 2016 16.32 16.32 16.32 0 +0.00(+0.00%)
Oct 27, 2016 16.06 16.32 16.06 16.32 1,300 +0.73(+4.68%)
Oct 25, 2016 15.59 15.59 15.59 0 -0.18(-1.13%)
Oct 20, 2016 15.77 15.77 15.77 0 -0.02(-0.14%)
Oct 19, 2016 15.80 15.80 15.77 15.79 5,054 +0.97(+6.55%)
Oct 13, 2016 14.82 14.82 14.82 0 +0.33(+2.28%)
Oct 12, 2016 14.61 14.61 14.49 14.49 3,301 -0.27(-1.81%)
Oct 11, 2016 15.10 15.10 14.76 14.76 5,610 -0.85(-5.46%)
Oct 10, 2016 15.52 15.63 15.52 15.61 2,408 -1.21(-7.19%)
Oct 06, 2016 16.82 16.82 16.82 0 -0.57(-3.28%)
Oct 04, 2016 17.39 17.39 17.39 0 -0.26(-1.47%)
Oct 03, 2016 17.65 17.65 17.65 17.65 240 +0.06(+0.34%)
Sep 30, 2016 17.59 17.59 17.59 17.59 101 +0.00(+0.00%)
Sep 29, 2016 17.43 17.59 17.43 17.59 500 +0.20(+1.15%)
Sep 28, 2016 17.39 17.39 17.39 17.39 0 +0.00(+0.00%)
Sep 27, 2016 17.39 17.39 17.39 17.39 1,450 +0.18(+1.05%)
Sep 26, 2016 17.12 17.21 17.02 17.21 2,634 -0.26(-1.49%)
Sep 23, 2016 17.53 17.53 17.47 17.47 3,788 -0.63(-3.49%)
Sep 22, 2016 18.13 18.13 18.10 18.10 1,125 -0.34(-1.83%)
Sep 21, 2016 18.19 18.44 18.19 18.44 432 +0.26(+1.43%)
Sep 20, 2016 17.97 18.18 17.97 18.18 7,230 -0.37(-1.99%)
Sep 16, 2016 18.55 18.55 18.55 21 -0.36(-1.90%)
Sep 15, 2016 18.91 18.91 18.91 18.91 126 +0.39(+2.11%)
Sep 14, 2016 18.51 18.52 18.50 18.52 1,200 -0.08(-0.43%)
Sep 13, 2016 18.62 18.78 18.59 18.60 13,634 -0.33(-1.74%)
Sep 12, 2016 18.79 18.93 18.77 18.93 3,816 -0.12(-0.63%)
Sep 09, 2016 19.05 19.05 19.05 19.05 163 -0.35(-1.80%)
Sep 02, 2016 19.40 19.40 19.40 4 +0.85(+4.58%)
Sep 01, 2016 18.55 18.55 18.55 18.55 110 +0.24(+1.31%)
Aug 31, 2016 18.31 18.31 18.31 18.31 240 -0.49(-2.61%)
Aug 30, 2016 18.80 18.80 18.80 18.80 772 +0.35(+1.90%)
Aug 29, 2016 18.45 18.45 18.45 18.45 545 +0.11(+0.57%)
Aug 22, 2016 18.34 18.34 18.34 0 +0.45(+2.49%)
Aug 18, 2016 17.90 17.90 17.90 0 +0.15(+0.85%)
Aug 17, 2016 17.75 17.75 17.75 17.75 413 -0.07(-0.39%)
Aug 16, 2016 17.82 17.82 17.82 17.82 1,026 +0.16(+0.92%)
Aug 12, 2016 17.66 17.66 17.66 0 +0.17(+0.96%)
Aug 11, 2016 17.43 17.50 17.43 17.49 8,891 +0.33(+1.95%)
Aug 10, 2016 17.08 17.16 17.08 17.16 605 +0.02(+0.09%)
Aug 09, 2016 17.15 17.15 17.14 17.14 257,118 -0.06(-0.35%)
Aug 08, 2016 17.20 17.54 17.20 17.20 1,552 +0.00(+0.00%)
Aug 05, 2016 17.32 17.32 17.20 17.20 2,109 -0.07(-0.41%)
Aug 04, 2016 17.41 17.43 17.10 17.27 8,022 +0.11(+0.64%)
Aug 03, 2016 17.15 17.37 17.15 17.16 4,204 +0.14(+0.82%)
Aug 02, 2016 17.02 17.02 17.02 17.02 27,342 -0.11(-0.64%)
Aug 01, 2016 17.25 17.25 17.13 17.13 8,733 -0.02(-0.12%)
Jul 29, 2016 17.30 17.38 17.15 17.15 11,491 -0.70(-3.92%)
Jul 28, 2016 17.25 17.85 17.25 17.85 24,258 +1.40(+8.51%)
Jul 27, 2016 16.44 16.45 16.41 16.45 1,839 +0.25(+1.54%)
Jul 26, 2016 16.22 16.76 16.20 16.20 3,224 -0.49(-2.94%)
Jul 25, 2016 16.70 16.70 16.69 16.69 1,400 +0.15(+0.91%)
Jul 22, 2016 16.51 16.54 16.51 16.54 13,641 -0.21(-1.25%)
Jul 21, 2016 16.85 16.85 16.75 16.75 286 +0.01(+0.06%)
Jul 20, 2016 16.67 16.74 16.67 16.74 2,063 +0.21(+1.27%)
Jul 19, 2016 16.55 16.55 16.53 16.53 483 -0.17(-1.02%)
Jul 18, 2016 16.63 17.04 16.61 16.70 1,939 +0.55(+3.41%)
Jul 15, 2016 16.15 16.15 16.15 16.15 292 -0.36(-2.18%)
Jul 14, 2016 16.40 16.51 16.31 16.51 1,581 +0.52(+3.25%)
Jul 13, 2016 16.21 16.21 15.99 15.99 1,093 -0.21(-1.30%)
Jul 12, 2016 16.07 16.20 16.06 16.20 1,501 +0.44(+2.79%)
Jul 11, 2016 15.78 15.78 15.74 15.76 3,031 +0.39(+2.54%)
Jul 07, 2016 15.37 15.37 15.37 215 -1.43(-8.51%)
Jul 01, 2016 16.80 16.80 16.80 63 +0.50(+3.07%)
Jun 30, 2016 16.23 16.30 16.23 16.30 1,307 +0.36(+2.26%)
Jun 29, 2016 16.41 16.41 15.94 15.94 480 -0.31(-1.91%)
Jun 28, 2016 15.50 16.25 15.50 16.25 1,675 +0.55(+3.50%)
Jun 27, 2016 15.05 15.70 15.05 15.70 731 -0.50(-3.09%)
Jun 24, 2016 16.33 16.82 16.20 16.20 996 -2.67(-14.15%)
Jun 23, 2016 18.87 19.06 18.87 18.87 549 -0.13(-0.68%)
Jun 22, 2016 18.80 18.80 19.00 274 +0.20(+1.06%)
Jun 21, 2016 18.80 18.80 18.80 18.80 421 -0.64(-3.29%)
Jun 20, 2016 19.25 19.44 19.25 19.44 664 +1.71(+9.64%)
Jun 16, 2016 17.73 17.73 17.73 16 -0.10(-0.56%)
Jun 15, 2016 18.26 18.26 17.83 17.83 55,508 +0.21(+1.19%)
Jun 14, 2016 17.62 17.62 17.62 17.62 1,282 -0.34(-1.89%)
Jun 13, 2016 18.09 18.09 17.96 17.96 2,767 -0.65(-3.49%)
Jun 10, 2016 18.75 18.75 18.61 18.61 512 -0.54(-2.82%)
Jun 08, 2016 19.15 19.15 19.15 0 +0.60(+3.23%)
Jun 07, 2016 18.59 18.59 18.55 18.55 230 -0.40(-2.11%)
Jun 06, 2016 19.23 19.23 18.95 18.95 663 -0.60(-3.07%)
Jun 03, 2016 19.60 19.60 19.55 19.55 670 -0.10(-0.51%)
Jun 02, 2016 19.71 19.71 19.65 19.65 1,468 +0.30(+1.55%)
Jun 01, 2016 19.35 19.35 19.35 19.35 601 -1.10(-5.38%)
May 27, 2016 20.45 20.45 20.45 0 -0.55(-2.62%)
May 24, 2016 21.00 21.00 21.00 71 +0.30(+1.45%)
May 23, 2016 21.00 21.00 20.70 20.70 1,431 -0.30(-1.43%)
May 19, 2016 21.00 21.00 21.00 182 -0.96(-4.37%)
May 18, 2016 21.96 21.96 21.96 21.96 1,098 -0.09(-0.41%)
May 17, 2016 22.05 22.06 22.00 22.05 1,908 -0.70(-3.08%)
May 12, 2016 22.75 22.75 22.75 0 +1.12(+5.18%)
May 11, 2016 21.63 21.63 21.63 21.63 202 -0.01(-0.05%)
May 10, 2016 21.64 21.64 21.64 21.64 266 +0.21(+0.98%)
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.