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 (%)
Sep 21, 2009 8.250 8.250 8.250 8.250 0 -0.61(-6.88%)
Sep 04, 2009 8.860 8.860 8.860 0 +0.19(+2.19%)
Aug 26, 2009 8.670 8.670 8.670 8.670 500 +0.57(+7.04%)
Aug 25, 2009 8.740 8.740 8.100 8.100 5,100 +2.25(+38.46%)
Jul 24, 2009 5.850 5.850 5.850 0 -1.00(-14.60%)
Jul 16, 2009 6.850 6.850 6.850 0 +0.65(+10.48%)
Jul 07, 2009 6.200 6.200 6.200 6.200 0 -0.70(-10.14%)
Jun 16, 2009 6.900 6.900 6.900 6.900 0 -0.13(-1.85%)
Jun 11, 2009 7.030 7.030 7.030 0 +0.12(+1.74%)
Jun 09, 2009 6.910 6.910 6.910 6.910 0 -0.16(-2.26%)
Jun 04, 2009 7.070 7.070 7.070 7.070 0 -0.03(-0.42%)
Jun 01, 2009 6.600 7.100 7.100 7.100 0 +0.50(+7.58%)
May 22, 2009 7.100 6.600 6.600 6.600 0 +0.00(+0.00%)
May 21, 2009 6.600 6.600 6.600 6.600 485 +0.55(+9.09%)
May 06, 2009 6.050 6.050 6.050 6.050 0 +1.50(+32.97%)
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%)
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.