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 (%)
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%)
Oct 02, 2017 10.03 10.03 10.01 10.01 539 -0.82(-7.57%)
Sep 29, 2017 10.81 10.83 10.77 10.83 589 +0.64(+6.28%)
Sep 28, 2017 10.57 10.57 10.19 10.19 612 -0.49(-4.59%)
Sep 27, 2017 10.58 10.68 10.57 10.68 1,634 +0.26(+2.46%)
Sep 26, 2017 10.42 10.42 10.42 10.42 300 -0.33(-3.03%)
Sep 25, 2017 10.75 10.75 10.75 10.75 286 +0.04(+0.33%)
Sep 22, 2017 10.71 10.71 10.71 10.71 286 +0.11(+0.99%)
Sep 21, 2017 10.56 10.61 10.56 10.61 987 +0.10(+0.95%)
Sep 15, 2017 10.51 10.51 10.51 0 +0.10(+0.96%)
Sep 13, 2017 10.41 10.41 10.41 0 -0.74(-6.64%)
Sep 12, 2017 11.16 11.16 11.04 11.15 1,506 -0.15(-1.33%)
Sep 11, 2017 11.30 11.30 11.30 11.30 123 +0.60(+5.56%)
Sep 08, 2017 11.19 11.19 10.70 10.70 6,580 -0.42(-3.73%)
Sep 06, 2017 11.12 11.12 11.12 0 +0.63(+6.01%)
Aug 30, 2017 10.49 10.49 10.49 26 -0.28(-2.60%)
Aug 28, 2017 10.77 10.77 10.77 57 +0.62(+6.11%)
Aug 25, 2017 10.15 10.15 10.15 10.15 116 +0.21(+2.13%)
Aug 24, 2017 10.48 10.48 9.938 9.938 1,900 -0.96(-8.83%)
Aug 23, 2017 10.90 10.90 10.89 10.90 1,500 -0.60(-5.23%)
Aug 22, 2017 11.55 11.55 11.50 11.50 1,583 -0.25(-2.12%)
Aug 18, 2017 11.75 11.75 11.75 35 -0.18(-1.47%)
Aug 17, 2017 11.93 11.93 11.93 11.93 139 +0.12(+0.98%)
Aug 16, 2017 11.72 11.81 11.72 11.81 1,571 +0.61(+5.45%)
Aug 15, 2017 11.20 11.20 11.20 11.20 159 -0.54(-4.60%)
Aug 14, 2017 11.55 11.74 11.55 11.74 1,142 +0.22(+1.91%)
Aug 11, 2017 11.71 11.71 11.52 11.52 473 -0.33(-2.77%)
Aug 10, 2017 11.47 11.85 11.47 11.85 311 -0.08(-0.69%)
Aug 09, 2017 11.93 11.93 11.93 11.93 200 +0.02(+0.17%)
Aug 08, 2017 11.91 11.95 11.52 11.91 1,355 -0.29(-2.38%)
Aug 04, 2017 12.20 12.20 12.20 72 +0.01(+0.08%)
Aug 03, 2017 12.19 12.19 12.19 12.19 307 -0.06(-0.49%)
Aug 02, 2017 12.25 12.25 12.25 12.25 289 +0.29(+2.38%)
Aug 01, 2017 11.96 11.96 11.96 11.96 119 -0.21(-1.77%)
Jul 20, 2017 12.18 12.18 12.18 91 -0.06(-0.45%)
Jul 11, 2017 12.24 12.24 12.24 0 -0.36(-2.89%)
Jul 10, 2017 12.60 12.75 12.60 12.60 5,942 +0.03(+0.24%)
Jul 07, 2017 12.52 12.57 12.52 12.57 500 -0.17(-1.31%)
Jul 03, 2017 12.74 12.74 12.74 0 -0.29(-2.25%)
Jun 30, 2017 13.03 13.03 13.03 13.03 372 -0.02(-0.15%)
Jun 29, 2017 13.05 13.05 13.05 13.05 280 +0.05(+0.41%)
Jun 28, 2017 13.00 13.00 13.00 13.00 102 +0.25(+1.93%)
Jun 27, 2017 12.75 12.75 12.75 12.75 600 -0.27(-2.07%)
Jun 20, 2017 13.02 13.02 13.02 0 +0.06(+0.50%)
Jun 14, 2017 12.96 12.96 12.96 0 +0.38(+2.98%)
Jun 13, 2017 12.00 12.58 12.00 12.58 4,024 -0.27(-2.10%)
Jun 09, 2017 12.85 12.85 12.85 0 +0.09(+0.71%)
Jun 07, 2017 12.76 12.76 12.76 0 -0.24(-1.85%)
Jun 05, 2017 13.00 13.00 13.00 0 +0.05(+0.39%)
Jun 02, 2017 12.95 12.95 12.95 12.95 692 +0.05(+0.39%)
May 31, 2017 12.90 12.90 12.90 115 +0.68(+5.56%)
May 30, 2017 12.20 12.42 12.20 12.22 1,100 -0.58(-4.53%)
May 25, 2017 12.80 12.80 12.80 108 -0.11(-0.85%)
May 23, 2017 12.91 12.91 12.91 0 +0.48(+3.86%)
May 16, 2017 12.43 12.43 12.43 8 +0.01(+0.08%)
May 15, 2017 12.42 12.42 12.42 12.42 150 +0.54(+4.53%)
May 04, 2017 11.88 11.88 11.88 0 -0.01(-0.07%)
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%)
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.