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 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%)
May 01, 2015 20.95 20.95 20.95 0 -0.85(-3.90%)
Apr 30, 2015 21.80 21.80 21.80 21.80 134 -0.18(-0.82%)
Apr 28, 2015 21.98 21.98 21.98 13 +0.08(+0.37%)
Apr 24, 2015 21.90 21.90 21.90 0 +2.06(+10.38%)
Apr 17, 2015 19.84 19.84 19.84 0 +0.31(+1.59%)
Apr 13, 2015 19.53 19.53 19.53 0 +0.47(+2.47%)
Mar 25, 2015 19.06 19.06 19.06 0 -0.28(-1.45%)
Mar 16, 2015 19.34 19.34 19.34 112 -0.46(-2.32%)
Mar 13, 2015 19.65 19.80 19.97 19.80 1,526 -0.17(-0.85%)
Mar 12, 2015 19.97 19.97 19.97 19.97 111 -0.67(-3.25%)
Mar 09, 2015 20.64 20.64 20.64 0 +0.14(+0.68%)
Mar 06, 2015 20.52 20.52 20.50 20.50 1,144 +0.35(+1.74%)
Mar 05, 2015 20.46 20.54 20.15 20.15 19,402 +0.03(+0.15%)
Mar 04, 2015 20.50 20.52 20.12 20.12 2,257 +0.71(+3.66%)
Feb 18, 2015 19.41 19.41 19.41 0 +0.08(+0.41%)
Feb 03, 2015 19.33 19.33 19.33 0 +0.90(+4.88%)
Jan 30, 2015 18.43 18.43 18.43 0 +0.77(+4.38%)
Jan 26, 2015 17.66 17.66 17.66 0 +0.23(+1.30%)
Jan 23, 2015 17.43 17.43 17.43 17.43 115 -0.35(-1.97%)
Jan 21, 2015 17.78 17.78 17.78 0 -0.01(-0.04%)
Jan 13, 2015 17.79 17.79 17.79 0 -0.16(-0.91%)
Jan 07, 2015 17.95 17.95 17.95 0 -0.18(-0.99%)
Dec 30, 2014 18.13 18.13 18.13 0 -0.53(-2.81%)
Dec 22, 2014 18.66 18.66 18.66 0 +0.82(+4.57%)
Dec 18, 2014 17.84 17.84 17.84 0 +0.29(+1.65%)
Dec 16, 2014 17.55 17.55 17.55 0 -0.54(-2.99%)
Dec 15, 2014 18.09 18.09 18.09 18.09 29,146 -0.76(-4.03%)
Dec 11, 2014 18.85 18.85 18.85 100 +0.30(+1.62%)
Dec 05, 2014 18.55 18.55 18.55 0 +0.15(+0.82%)
Dec 04, 2014 18.40 18.40 18.40 18.40 179 +1.17(+6.79%)
Nov 25, 2014 17.23 17.23 17.23 0 +0.69(+4.17%)
Nov 14, 2014 16.54 16.54 16.54 0 -0.17(-1.02%)
Nov 13, 2014 16.71 16.77 16.71 16.71 2,573 -0.18(-1.07%)
Oct 31, 2014 16.89 16.89 16.89 0 +0.42(+2.55%)
Oct 22, 2014 16.47 16.47 16.47 16.47 100 +1.25(+8.21%)
Oct 16, 2014 15.24 15.24 15.22 15.22 1,015 +0.62(+4.25%)
Oct 15, 2014 14.60 14.60 14.60 14.60 100 -0.38(-2.54%)
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.