Greencore Group plc (GNCGY)
OTCMKTS
· Delayed Price · Currency is USD
9.43
0.00 (0.00%)
Apr 23, 2025, 4:00 PM EDT
Greencore Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - | - |
| Apr 22, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - | 9 |
| Apr 21, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - | 9 |
| Apr 17, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - | - |
| Apr 16, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 10.16% | 100 |
| Apr 15, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - | - |
| Apr 14, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - | - |
| Apr 11, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - | - |
| Apr 10, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - | - |
| Apr 9, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - | - |
| Apr 8, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - | 5 |
| Apr 7, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -9.70% | 601 |
| Apr 4, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - | - |
| Apr 3, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - | - |
| Apr 2, 2025 | 9.56 | 9.56 | 9.48 | 9.48 | 9.48 | 0.85% | 300 |
| Apr 1, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 1 |
| Mar 31, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -4.18% | 100 |
| Mar 28, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - | 1 |
| Mar 27, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -1.31% | 102 |
| Mar 26, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 2 |
| Mar 25, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 3 |
| Mar 24, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | - |
| Mar 21, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | - |
| Mar 20, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | - |
| Mar 19, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | - |
| Mar 18, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 7.81% | 105 |
| Mar 17, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - | - |
| Mar 14, 2025 | 9.72 | 9.72 | 9.22 | 9.22 | 9.22 | -5.14% | 712 |
| Mar 13, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - | 1 |
| Mar 12, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - | - |
| Mar 11, 2025 | 9.80 | 9.80 | 9.72 | 9.72 | 9.72 | -0.31% | 600 |
| Mar 10, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.51% | 500 |
| Mar 7, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 4 |
| Mar 6, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 4 |
| Mar 5, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Mar 4, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Mar 3, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Feb 28, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Feb 27, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 5 |
| Feb 26, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Feb 25, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 1 |
| Feb 24, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 1 |
| Feb 21, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Feb 20, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.99% | 101 |
| Feb 19, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1 |
| Feb 18, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 3 |
| Feb 14, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 13 |
| Feb 13, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 14 |
| Feb 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.00% | 1 |
| Feb 11, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.01% | - |