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 (%)
Sep 26, 2018 10.08 10.08 10.08 0 +0.41(+4.24%)
Sep 20, 2018 9.670 9.670 9.670 0 -0.61(-5.90%)
Sep 18, 2018 10.28 10.28 10.28 0 +0.14(+1.34%)
Sep 17, 2018 10.14 10.14 10.14 10 +0.00(+0.00%)
Sep 14, 2018 10.28 10.28 10.14 10.14 1,000 +1.20(+13.42%)
Sep 06, 2018 8.940 8.940 8.940 0 -0.05(-0.53%)
Sep 05, 2018 8.988 8.988 8.988 8.988 250 -0.22(-2.41%)
Sep 04, 2018 9.210 9.210 9.210 9.210 300 -0.10(-1.07%)
Aug 31, 2018 9.310 9.310 9.310 0 +0.56(+6.45%)
Aug 28, 2018 8.746 8.746 8.746 0 -0.41(-4.52%)
Aug 24, 2018 9.160 9.160 9.160 0 +0.00(+0.00%)
Aug 21, 2018 9.160 9.160 9.160 0 +0.33(+3.74%)
Aug 15, 2018 8.830 8.830 8.830 0 -0.38(-4.18%)
Aug 13, 2018 9.215 9.215 9.215 0 -0.25(-2.59%)
Aug 10, 2018 9.460 9.460 9.460 64 +0.00(+0.00%)
Aug 08, 2018 9.460 9.460 9.460 0 +0.00(+0.00%)
Aug 01, 2018 0 +0.00(+0.00%)
Jul 27, 2018 9.780 9.780 9.780 0 +0.53(+5.73%)
Jul 25, 2018 9.250 9.250 9.250 0 -0.32(-3.34%)
Jul 17, 2018 9.570 9.570 9.570 0 -0.07(-0.73%)
Jul 12, 2018 9.640 9.640 9.640 0 -0.08(-0.87%)
Jun 27, 2018 9.725 9.725 9.725 0 +0.06(+0.67%)
Jun 20, 2018 9.660 9.660 9.660 0 +0.18(+1.90%)
Jun 18, 2018 9.480 9.480 9.480 0 -0.05(-0.52%)
Jun 15, 2018 9.389 9.389 9.530 0 +0.14(+1.50%)
Jun 14, 2018 9.400 9.400 9.389 9.389 1,200 -0.28(-2.85%)
Jun 13, 2018 9.664 9.664 9.664 9.664 200 -0.15(-1.49%)
Jun 12, 2018 9.810 9.810 9.810 9.810 300 +0.28(+2.94%)
May 29, 2018 9.530 9.530 9.530 0 -0.17(-1.75%)
May 25, 2018 9.700 9.700 9.700 0 +0.37(+3.97%)
May 23, 2018 9.330 9.330 9.330 0 +0.19(+2.08%)
May 22, 2018 9.140 9.140 9.140 9.140 300 +0.64(+7.53%)
May 21, 2018 8.500 8.500 8.500 8.500 500 -0.07(-0.82%)
May 18, 2018 8.570 8.570 8.570 8.570 150 -0.38(-4.29%)
May 14, 2018 8.954 8.954 8.954 0 +0.52(+6.22%)
May 04, 2018 8.430 8.430 8.430 0 -0.17(-1.98%)
May 03, 2018 8.600 8.600 8.600 8.600 500 -0.27(-3.04%)
Apr 27, 2018 8.870 8.870 8.870 0 -0.03(-0.34%)
Apr 26, 2018 9.210 9.210 8.840 8.900 3,015 +0.00(+0.00%)
Apr 25, 2018 8.850 8.900 8.850 8.900 351 +0.04(+0.43%)
Apr 19, 2018 8.862 8.862 8.862 0 -0.11(-1.20%)
Apr 18, 2018 8.970 8.970 8.970 8.970 100 +0.42(+4.91%)
Apr 13, 2018 8.550 8.550 8.550 45 -0.31(-3.50%)
Apr 12, 2018 8.390 8.950 8.390 8.860 1,032 +1.34(+17.79%)
Apr 06, 2018 7.522 7.522 7.522 0 +0.15(+2.06%)
Mar 29, 2018 7.370 7.370 7.370 0 +0.20(+2.79%)
Mar 28, 2018 7.180 7.230 7.170 7.170 1,770 -0.23(-3.11%)
Mar 27, 2018 7.340 7.400 7.130 7.400 2,418 +0.18(+2.49%)
Mar 26, 2018 7.223 7.223 7.220 7.220 599 -0.17(-2.30%)
Mar 23, 2018 7.510 7.510 7.390 7.390 353 +0.13(+1.79%)
Mar 22, 2018 7.550 7.550 7.200 7.260 34,723 -0.50(-6.44%)
Mar 21, 2018 7.736 7.760 7.630 7.760 3,040 +0.08(+1.05%)
Mar 20, 2018 7.679 7.679 7.679 7.679 324 -0.12(-1.55%)
Mar 19, 2018 7.796 7.800 7.650 7.800 4,220 +0.47(+6.48%)
Mar 16, 2018 7.344 7.360 7.325 7.325 1,326 -0.01(-0.20%)
Mar 15, 2018 7.260 7.388 7.080 7.340 2,716 -0.02(-0.23%)
Mar 14, 2018 7.280 7.380 7.150 7.357 2,076 +0.11(+1.48%)
Mar 13, 2018 8.180 8.180 7.250 7.250 7,376 -3.03(-29.47%)
Mar 09, 2018 10.28 10.28 10.28 5 -0.15(-1.44%)
Mar 08, 2018 10.43 10.43 10.43 10.43 300 +0.50(+5.04%)
Mar 05, 2018 9.930 9.930 9.930 0 +0.27(+2.74%)
Mar 02, 2018 9.665 9.665 9.665 9.665 200 -0.25(-2.47%)
Mar 01, 2018 9.910 9.910 9.910 9.910 500 -0.09(-0.90%)
Feb 28, 2018 10.00 10.00 10.00 10.00 507 -0.24(-2.34%)
Feb 26, 2018 10.24 10.24 10.24 80 +0.15(+1.49%)
Feb 22, 2018 10.09 10.09 10.09 0 -0.37(-3.49%)
Feb 21, 2018 10.46 10.46 10.46 10.46 275 -0.29(-2.74%)
Feb 16, 2018 10.75 10.75 10.75 7 +0.02(+0.19%)
Feb 15, 2018 10.73 10.73 10.73 10.73 492 +0.10(+0.94%)
Feb 13, 2018 10.63 10.63 10.63 0 -0.12(-1.16%)
Feb 12, 2018 10.76 10.76 10.76 10.76 105 +0.41(+3.91%)
Feb 09, 2018 10.81 10.81 10.35 10.35 2,794 -0.58(-5.31%)
Feb 07, 2018 10.93 10.93 10.93 0 +0.11(+0.98%)
Feb 06, 2018 10.62 10.82 10.62 10.82 460 -0.20(-1.78%)
Feb 05, 2018 11.11 11.11 11.02 11.02 950 -0.09(-0.81%)
Feb 02, 2018 11.31 11.31 11.11 11.11 318 -0.16(-1.42%)
Feb 01, 2018 11.30 11.30 11.24 11.27 2,766 -0.21(-1.87%)
Jan 31, 2018 11.10 11.48 11.10 11.48 3,042 +0.39(+3.56%)
Jan 30, 2018 11.49 11.61 11.07 11.09 5,652 -0.60(-5.13%)
Jan 29, 2018 11.85 11.85 11.62 11.69 802 -0.31(-2.58%)
Jan 26, 2018 12.00 12.00 12.00 12.00 300 -0.06(-0.51%)
Jan 25, 2018 12.50 12.50 12.06 12.06 1,036 -0.76(-5.94%)
Jan 22, 2018 12.82 12.82 12.82 0 +0.03(+0.27%)
Jan 19, 2018 12.40 12.79 12.40 12.79 582 +0.49(+3.98%)
Jan 18, 2018 12.30 12.30 12.30 12.30 300 +0.25(+2.07%)
Jan 17, 2018 12.05 12.05 12.05 12.05 551 -0.39(-3.17%)
Jan 16, 2018 12.45 12.45 12.45 12.45 459 +0.64(+5.47%)
Jan 12, 2018 11.80 11.80 11.80 0 +0.10(+0.85%)
Jan 11, 2018 11.80 11.80 11.60 11.70 3,769 -0.27(-2.21%)
Jan 09, 2018 11.96 11.96 11.96 0 -0.09(-0.75%)
Jan 08, 2018 11.87 12.05 11.87 12.05 10,364 -0.46(-3.71%)
Jan 05, 2018 12.42 12.52 12.42 12.52 1,400 +0.11(+0.89%)
Jan 04, 2018 12.40 12.41 12.40 12.41 581 -0.17(-1.35%)
Dec 29, 2017 12.58 12.58 12.58 79 +0.38(+3.11%)
Dec 27, 2017 12.20 12.20 12.20 174 -0.09(-0.73%)
Dec 26, 2017 12.16 12.29 12.16 12.29 2,027 +0.46(+3.89%)
Dec 21, 2017 11.83 11.83 11.83 101 -0.17(-1.42%)
Dec 19, 2017 12.00 12.00 12.00 0 +0.14(+1.22%)
Dec 18, 2017 11.86 11.86 11.86 11.86 574 +0.33(+2.85%)
Dec 15, 2017 11.69 11.72 11.53 11.53 3,957 -0.02(-0.21%)
Dec 14, 2017 11.82 11.95 11.55 11.55 1,447 -0.45(-3.75%)
Dec 13, 2017 12.00 12.00 11.97 12.00 1,408 +0.20(+1.69%)
Dec 12, 2017 11.86 11.86 11.80 11.80 648 +0.30(+2.61%)
Dec 11, 2017 11.83 11.83 11.50 11.50 4,815 -0.47(-3.93%)
Dec 07, 2017 11.97 11.97 11.97 0 -0.02(-0.21%)
Dec 06, 2017 11.99 11.99 11.99 11.99 281 +0.28(+2.39%)
Dec 04, 2017 11.71 11.71 11.71 0 +0.16(+1.43%)
Dec 01, 2017 11.35 11.55 11.35 11.55 1,956 +0.21(+1.83%)
Nov 30, 2017 11.30 11.34 11.30 11.34 1,255 +0.34(+3.11%)
Nov 29, 2017 10.96 11.03 10.96 11.00 1,535 +0.86(+8.45%)
Nov 15, 2017 10.14 10.14 10.14 0 -0.32(-3.03%)
Nov 13, 2017 10.46 10.46 10.46 0 +0.32(+3.16%)
Nov 10, 2017 10.05 10.14 10.05 10.14 732 +0.13(+1.35%)
Nov 09, 2017 10.01 10.01 10.01 10.01 101 +0.17(+1.76%)
Nov 08, 2017 9.832 9.832 9.832 9.832 300 -0.64(-6.14%)
Nov 03, 2017 10.47 10.47 10.47 0 +0.06(+0.62%)
Oct 31, 2017 10.41 10.41 10.41 0 +0.20(+1.96%)
Oct 30, 2017 10.21 10.21 10.21 10.21 300 +0.14(+1.39%)
Oct 26, 2017 10.07 10.07 10.07 0 -0.26(-2.52%)
Oct 25, 2017 10.40 10.40 10.05 10.33 684 -0.18(-1.71%)
Oct 20, 2017 10.51 10.51 10.51 0 +0.16(+1.55%)
Oct 19, 2017 10.35 10.35 10.35 10.35 100 +0.00(+0.00%)
Oct 18, 2017 10.35 10.35 10.34 10.35 5,020 +0.09(+0.88%)
Oct 17, 2017 10.26 10.26 10.26 10.26 199 +0.10(+0.93%)
Oct 16, 2017 10.16 10.16 10.16 10.16 199 +0.43(+4.47%)
Oct 11, 2017 9.730 9.730 9.730 1 -0.07(-0.71%)
Oct 05, 2017 9.800 9.800 9.800 13 -0.41(-4.02%)
Oct 03, 2017 10.21 10.21 10.21 0 +0.20(+2.00%)
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.