Greencore Group Plc (PK) (GNCGY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -1.42180094787 | 10.55 | 10.55 | 10.55 | 100 | 10.55 | DR |
| 4 | -0.25 | -2.34741784038 | 10.65 | 11.2 | 10.4 | 312 | 10.59016046 | DR |
| 12 | -0.39 | -3.61445783133 | 10.79 | 12.15 | 10.04 | 429 | 11.22549321 | DR |
| 26 | 1.7 | 19.5402298851 | 8.7 | 12.15 | 8.7 | 378 | 11.1356073 | DR |
| 52 | 5.48 | 111.382113821 | 4.92 | 12.15 | 4.92 | 490 | 8.80175914 | DR |
| 156 | 3.48 | 50.289017341 | 6.92 | 12.15 | 2.94 | 586 | 5.59527102 | DR |
| 260 | -2.92 | -21.9219219219 | 13.32 | 13.32 | 2.94 | 584 | 6.41049609 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735078200 | 10.55 | 0.15 | 1.44 | 10.55 | 10.55 | 10.55 | 100 |
| 1734992940 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1734733740 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1734647340 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1734560940 | 10.4 | -0.36 | -3.30 | 10.4 | 10.4 | 10.4 | 534 |
| 1734474360 | 10.755 | 0.36 | 3.41 | 10.755 | 10.755 | 10.755 | 114 |
| 1734388140 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1734128940 | 10.4 | -0.8 | -7.14 | 10.4 | 10.4 | 10.4 | 509 |
| 1734042300 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 0 |
| 1733955900 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 0 |
| 1733869500 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 0 |
| 1733783100 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 0 |
| 1733523900 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 0 |
| 1733437500 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 0 |
| 1733351100 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 0 |
| 1733264700 | 11.2 | 1.16 | 11.55 | 10.65 | 11.2 | 10.65 | 301 |
| 1733178540 | 10.04 | 0 | 0.00 | 10.04 | 10.04 | 10.04 | 0 |
| 1732919340 | 10.04 | 0 | 0.00 | 10.04 | 10.04 | 10.04 | 0 |
| 1732746540 | 10.04 | 0 | 0.00 | 10.04 | 10.04 | 10.04 | 0 |
| 1732660140 | 10.04 | 0 | 0.00 | 10.04 | 10.04 | 10.04 | 0 |
| 1732573740 | 10.04 | 0 | 0.00 | 10.04 | 10.04 | 10.04 | 0 |
| 1732314540 | 10.04 | 0 | 0.00 | 10.04 | 10.04 | 10.04 | 0 |
| 1732228140 | 10.04 | 0 | 0.00 | 10.04 | 10.04 | 10.04 | 0 |
| 1732141740 | 10.04 | -0.27 | -2.62 | 10.04 | 10.04 | 10.04 | 121 |
| 1732054800 | 10.31 | 0 | 0.00 | 10.31 | 10.31 | 10.31 | 0 |
| 1731968400 | 10.31 | 0 | 0.00 | 10.31 | 10.31 | 10.31 | 0 |
| 1731709200 | 10.31 | 0 | 0.00 | 10.31 | 10.31 | 10.31 | 0 |
| 1731622800 | 10.31 | 0 | 0.00 | 10.31 | 10.31 | 10.31 | 0 |
| 1731536400 | 10.31 | 0 | 0.00 | 10.31 | 10.31 | 10.31 | 0 |
| 1731450000 | 10.31 | 0 | 0.00 | 10.31 | 10.31 | 10.31 | 0 |
| 1731363600 | 10.31 | 0 | 0.00 | 10.31 | 10.31 | 10.31 | 0 |
| 1731104400 | 10.31 | 0 | 0.00 | 10.31 | 10.31 | 10.31 | 0 |
| 1731018000 | 10.31 | 0 | 0.00 | 10.31 | 10.31 | 10.31 | 0 |
| 1730931600 | 10.31 | -0.2 | -1.90 | 10.31 | 10.31 | 10.31 | 101 |
| 1730841780 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 0 |
| 1730755380 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 0 |
| 1730496180 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 0 |
| 1730409780 | 10.51 | -0.24 | -2.23 | 10.51 | 10.51 | 10.51 | 101 |
| 1730323680 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
| 1730237280 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
| 1730150880 | 10.75 | -0.46 | -4.10 | 10.75 | 10.75 | 10.75 | 113 |
| 1729891500 | 11.21 | -0.15 | -1.28 | 11.92 | 11.92 | 10.65 | 920 |
| 1729805160 | 11.355 | 0.66 | 6.12 | 11.355 | 11.355 | 11.355 | 334 |
| 1729718940 | 10.7 | -1.35 | -11.20 | 10.7 | 10.7 | 10.7 | 217 |
| 1729632000 | 12.05 | 0 | 0.00 | 12.05 | 12.05 | 12.05 | 0 |
| 1729545600 | 12.05 | -0.1 | -0.82 | 12.05 | 12.05 | 12.05 | 264 |
| 1729286400 | 12.15 | 0.39 | 3.32 | 12.15 | 12.15 | 12.15 | 405 |
| 1729200000 | 11.76 | 0.32 | 2.80 | 11.76 | 11.76 | 11.76 | 931 |
| 1729113960 | 11.44 | 0.65 | 6.02 | 11.44 | 11.44 | 11.44 | 2024 |
| 1729027560 | 10.79 | 0 | 0.00 | 10.79 | 10.79 | 10.79 | 0 |
| 1728941160 | 10.79 | 0 | 0.00 | 10.79 | 10.79 | 10.79 | 0 |
| 1728681960 | 10.79 | 0 | 0.00 | 10.79 | 10.79 | 10.79 | 0 |
| 1728595560 | 10.79 | 2.09 | 24.02 | 10.79 | 10.79 | 10.79 | 200 |
| 1728509400 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1728423000 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1728336600 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1728077400 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1727991000 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1727904600 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1727818200 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1727731800 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1727472600 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1727386200 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
