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, 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%)
May 05, 2016 21.43 21.43 21.43 0 +0.48(+2.29%)
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%)
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.