Greencore Group plc (GNCGY)
OTCMKTS · Delayed Price · Currency is USD
13.95
-0.45 (-3.13%)
Aug 11, 2025, 11:13 AM EDT
Dada Nexus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -3.13% | 103 |
| Aug 8, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 1 |
| Aug 7, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 25 |
| Aug 6, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.86% | 100 |
| Aug 5, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Aug 4, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 99 |
| Aug 1, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 31, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 100 |
| Jul 30, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -6.91% | 100 |
| Jul 29, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - | 1 |
| Jul 28, 2025 | 14.80 | 15.04 | 14.80 | 15.04 | 15.04 | 0.27% | 417 |
| Jul 25, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 6.01% | 102 |
| Jul 24, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - | - |
| Jul 23, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - | 44 |
| Jul 22, 2025 | 13.80 | 15.25 | 13.80 | 14.15 | 14.15 | 15.98% | 575 |
| Jul 21, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Jul 18, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 11 |
| Jul 17, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Jul 16, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Jul 15, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Jul 14, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 2 |
| Jul 11, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 1 |
| Jul 10, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -4.64% | 125 |
| Jul 9, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - | - |
| Jul 8, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - | - |
| Jul 7, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - | - |
| Jul 3, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - | 5 |
| Jul 2, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - | - |
| Jul 1, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - | 2 |
| Jun 30, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - | - |
| Jun 27, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - | - |
| Jun 26, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - | - |
| Jun 25, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - | 16 |
| Jun 24, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - | - |
| Jun 23, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - | 1 |
| Jun 20, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - | 3 |
| Jun 18, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - | 1 |
| Jun 17, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - | 2 |
| Jun 16, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - | 2 |
| Jun 13, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - | - |
| Jun 12, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 4.62% | 100 |
| Jun 11, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - | - |
| Jun 10, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - | 25 |
| Jun 9, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - | 81 |
| Jun 6, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - | 88 |
| Jun 5, 2025 | 12.27 | 12.73 | 12.23 | 12.23 | 12.23 | 29.67% | 2,946 |
| Jun 4, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - | 30 |
| Jun 3, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - | 2 |
| Jun 2, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - | 7 |
| May 30, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - | - |