Greene King Plc United Kingdom (GRKGF) Exchange: OTCMKTS
Data as of April 16, 2024
$10.25 ($0.00) 0.00%
Greene King Plc United Kingdom - Daily Information
Click for more stock information on Greene King Plc United Kingdom.| Daily Information | Data |
|---|---|
| Date | April 16, 2024 |
| Open | $10.25 |
| Previous Close | $10.25 |
| High | $10.25 |
| Low | $10.25 |
| Adjusted Open | $10.25 |
| Previous Adjusted Close | $10.25 |
| Adjusted High | $10.25 |
| Adjusted Low | $10.25 |
About Greene King Plc United Kingdom (GRKGF)
DELISTED - Greene King Plc (United Kingdom)
Invest in Greene King Plc United Kingdom (GRKGF)
Historical Stock Data for Greene King Plc United Kingdom (GRKGF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-10-11 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 48 |
| 2019-10-04 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 50 |
| 2019-09-16 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 44 |
| 2019-09-13 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 55 |
| 2019-09-12 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 55 |
| 2019-09-11 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 48 |
| 2019-09-04 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 10,000 |
| 2019-08-30 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 10,000 |
| 2019-08-28 | $10.15 | $10.20 | $10.15 | $10.20 | $10.20 | 14,272 |
| 2019-08-21 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 1,966 |
| 2019-06-03 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 800 |
| 2019-05-10 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 4,500 |
| 2019-04-12 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 150 |
| 2019-01-23 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 7 |
| 2018-11-27 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 2,700 |
| 2018-09-07 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 1,000 |
| 2018-08-03 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 3,155 |
| 2018-07-25 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 36 |
| 2018-06-28 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 41,800 |
| 2018-06-06 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 2,400 |
| 2018-05-18 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 1,395 |
| 2018-04-24 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 40,000 |
| 2018-04-12 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 1,000 |
| 2018-03-29 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 410 |
| 2018-03-02 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 1 |
| 2018-02-06 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 7 |
| 2018-01-04 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 264 |
| 2018-01-02 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 161 |
| 2017-12-21 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 41,800 |
| 2017-12-13 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 2,841 |
| 2017-12-11 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 3,200 |
| 2017-12-06 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2017-12-05 | $6.90 | $6.90 | $6.90 | $6.90 | $6.81 | 0 |
| 2017-12-04 | $6.90 | $6.90 | $6.90 | $6.90 | $6.81 | 0 |
| 2017-12-01 | $6.90 | $6.90 | $6.90 | $6.90 | $6.81 | 0 |
| 2017-11-30 | $6.90 | $6.90 | $6.90 | $6.90 | $6.81 | 0 |
| 2017-11-29 | $6.90 | $6.90 | $6.90 | $6.90 | $6.81 | 0 |
| 2017-11-28 | $6.90 | $6.90 | $6.90 | $6.90 | $6.81 | 0 |
| 2017-11-27 | $6.90 | $6.90 | $6.90 | $6.90 | $6.81 | 0 |
| 2017-11-24 | $6.90 | $6.90 | $6.90 | $6.90 | $6.81 | 0 |
| 2017-11-22 | $6.90 | $6.90 | $6.90 | $6.90 | $6.81 | 0 |
| 2017-11-21 | $6.90 | $6.90 | $6.90 | $6.90 | $6.81 | 0 |
| 2017-11-20 | $6.90 | $6.90 | $6.90 | $6.90 | $6.81 | 0 |
| 2017-11-17 | $6.90 | $6.90 | $6.90 | $6.90 | $6.81 | 0 |
| 2017-11-16 | $6.90 | $6.90 | $6.90 | $6.90 | $6.81 | 0 |
| 2017-11-15 | $6.90 | $6.90 | $6.90 | $6.90 | $6.81 | 0 |
| 2017-11-14 | $6.90 | $6.90 | $6.90 | $6.90 | $6.81 | 0 |
| 2017-11-13 | $6.90 | $6.90 | $6.90 | $6.90 | $6.81 | 0 |
| 2017-11-10 | $6.90 | $6.90 | $6.90 | $6.90 | $6.81 | 0 |
| 2017-11-09 | $6.90 | $6.90 | $6.90 | $6.90 | $6.81 | 0 |
| 2017-11-08 | $6.90 | $6.90 | $6.90 | $6.90 | $6.81 | 2,000 |
| 2017-11-07 | $7.05 | $7.05 | $7.05 | $7.05 | $6.96 | 0 |
| 2017-11-06 | $7.05 | $7.05 | $7.05 | $7.05 | $6.96 | 0 |
| 2017-11-03 | $7.05 | $7.05 | $7.05 | $7.05 | $6.96 | 0 |
| 2017-11-02 | $7.05 | $7.05 | $7.05 | $7.05 | $6.96 | 0 |
| 2017-11-01 | $7.05 | $7.05 | $7.05 | $7.05 | $6.96 | 0 |
| 2017-10-31 | $7.05 | $7.05 | $7.05 | $7.05 | $6.96 | 0 |
| 2017-10-30 | $7.05 | $7.05 | $7.05 | $7.05 | $6.96 | 0 |
| 2017-10-27 | $7.05 | $7.05 | $7.05 | $7.05 | $6.96 | 0 |
| 2017-10-26 | $7.05 | $7.05 | $7.05 | $7.05 | $6.96 | 0 |
| 2017-10-25 | $7.05 | $7.05 | $7.05 | $7.05 | $6.96 | 0 |
| 2017-10-24 | $7.05 | $7.05 | $7.05 | $7.05 | $6.96 | 0 |
| 2017-10-23 | $7.05 | $7.05 | $7.05 | $7.05 | $6.96 | 0 |
| 2017-10-20 | $7.05 | $7.05 | $7.05 | $7.05 | $6.96 | 0 |
| 2017-10-19 | $7.05 | $7.05 | $7.05 | $7.05 | $6.96 | 0 |
| 2017-10-18 | $7.05 | $7.05 | $7.05 | $7.05 | $6.96 | 2,400 |
| 2017-10-17 | $7.50 | $7.50 | $7.50 | $7.50 | $7.41 | 0 |
| 2017-10-16 | $7.50 | $7.50 | $7.50 | $7.50 | $7.41 | 0 |
| 2017-10-13 | $7.50 | $7.50 | $7.50 | $7.50 | $7.41 | 0 |
| 2017-10-12 | $7.50 | $7.50 | $7.50 | $7.50 | $7.41 | 0 |
| 2017-10-11 | $7.50 | $7.50 | $7.50 | $7.50 | $7.41 | 0 |
| 2017-10-10 | $7.50 | $7.50 | $7.50 | $7.50 | $7.41 | 0 |
| 2017-10-09 | $7.50 | $7.50 | $7.50 | $7.50 | $7.41 | 0 |
| 2017-10-06 | $7.50 | $7.50 | $7.50 | $7.50 | $7.41 | 0 |
| 2017-10-05 | $7.50 | $7.50 | $7.50 | $7.50 | $7.41 | 0 |
| 2017-10-04 | $7.50 | $7.50 | $7.50 | $7.50 | $7.41 | 0 |
| 2017-10-03 | $7.50 | $7.50 | $7.50 | $7.50 | $7.41 | 0 |
| 2017-10-02 | $7.50 | $7.50 | $7.50 | $7.50 | $7.41 | 0 |
| 2017-09-29 | $7.50 | $7.50 | $7.50 | $7.50 | $7.41 | 0 |
| 2017-09-28 | $7.50 | $7.50 | $7.50 | $7.50 | $7.41 | 0 |
| 2017-09-27 | $7.50 | $7.50 | $7.50 | $7.50 | $7.41 | 0 |
| 2017-09-26 | $7.50 | $7.50 | $7.50 | $7.50 | $7.41 | 0 |
| 2017-09-25 | $7.50 | $7.50 | $7.50 | $7.50 | $7.41 | 0 |
| 2017-09-22 | $7.50 | $7.50 | $7.50 | $7.50 | $7.41 | 0 |
| 2017-09-21 | $7.50 | $7.50 | $7.50 | $7.50 | $7.41 | 0 |
| 2017-09-20 | $7.50 | $7.50 | $7.50 | $7.50 | $7.41 | 851 |
| 2017-09-19 | $7.35 | $7.35 | $7.35 | $7.35 | $7.26 | 0 |
| 2017-09-18 | $7.35 | $7.35 | $7.35 | $7.35 | $7.26 | 1,140 |
| 2017-09-15 | $8.56 | $8.56 | $8.56 | $8.56 | $8.45 | 0 |
| 2017-09-14 | $8.56 | $8.56 | $8.56 | $8.56 | $8.45 | 0 |
| 2017-09-13 | $8.56 | $8.56 | $8.56 | $8.56 | $8.45 | 0 |
| 2017-09-12 | $8.56 | $8.56 | $8.56 | $8.56 | $8.45 | 0 |
| 2017-09-11 | $8.56 | $8.56 | $8.56 | $8.56 | $8.45 | 0 |
| 2017-09-08 | $8.56 | $8.56 | $8.56 | $8.56 | $8.45 | 0 |
| 2017-09-07 | $8.56 | $8.56 | $8.56 | $8.56 | $8.45 | 264 |
| 2017-09-06 | $8.93 | $8.93 | $8.93 | $8.93 | $8.82 | 0 |
| 2017-09-05 | $8.93 | $8.93 | $8.93 | $8.93 | $8.82 | 0 |
| 2017-09-01 | $8.93 | $8.93 | $8.93 | $8.93 | $8.82 | 0 |
| 2017-08-31 | $8.93 | $8.93 | $8.93 | $8.93 | $8.82 | 0 |
| 2017-08-30 | $8.93 | $8.93 | $8.93 | $8.93 | $8.82 | 0 |
| 2017-08-29 | $8.93 | $8.93 | $8.93 | $8.93 | $8.82 | 0 |
| 2017-08-28 | $8.93 | $8.93 | $8.93 | $8.93 | $8.82 | 0 |
| 2017-08-25 | $8.93 | $8.93 | $8.93 | $8.93 | $8.82 | 0 |
| 2017-08-24 | $8.93 | $8.93 | $8.93 | $8.93 | $8.82 | 0 |
| 2017-08-23 | $8.93 | $8.93 | $8.93 | $8.93 | $8.82 | 0 |
| 2017-08-22 | $8.93 | $8.93 | $8.93 | $8.93 | $8.82 | 0 |
| 2017-08-21 | $8.93 | $8.93 | $8.93 | $8.93 | $8.82 | 0 |
| 2017-08-18 | $8.93 | $8.93 | $8.93 | $8.93 | $8.82 | 0 |
| 2017-08-17 | $8.93 | $8.93 | $8.93 | $8.93 | $8.82 | 0 |
| 2017-08-16 | $8.93 | $8.93 | $8.93 | $8.93 | $8.82 | 0 |
| 2017-08-15 | $8.93 | $8.93 | $8.93 | $8.93 | $8.82 | 0 |
| 2017-08-14 | $8.93 | $8.93 | $8.93 | $8.93 | $8.82 | 0 |
| 2017-08-11 | $8.93 | $8.93 | $8.93 | $8.93 | $8.82 | 0 |
| 2017-08-10 | $8.93 | $8.93 | $8.93 | $8.93 | $8.82 | 0 |
| 2017-08-09 | $8.93 | $8.93 | $8.93 | $8.93 | $8.82 | 0 |
| 2017-08-08 | $8.93 | $8.93 | $8.93 | $8.93 | $8.58 | 0 |
| 2017-08-07 | $8.93 | $8.93 | $8.93 | $8.93 | $8.58 | 0 |
| 2017-08-04 | $8.93 | $8.93 | $8.93 | $8.93 | $8.58 | 0 |
| 2017-08-03 | $8.93 | $8.93 | $8.93 | $8.93 | $8.58 | 0 |
| 2017-08-02 | $8.93 | $8.93 | $8.93 | $8.93 | $8.58 | 0 |
| 2017-08-01 | $8.93 | $8.93 | $8.93 | $8.93 | $8.58 | 0 |
| 2017-07-31 | $8.93 | $8.93 | $8.93 | $8.93 | $8.58 | 0 |
| 2017-07-28 | $8.93 | $8.93 | $8.93 | $8.93 | $8.58 | 0 |
| 2017-07-27 | $8.93 | $8.93 | $8.93 | $8.93 | $8.58 | 0 |
| 2017-07-26 | $8.93 | $8.93 | $8.93 | $8.93 | $8.58 | 0 |
| 2017-07-25 | $8.93 | $8.93 | $8.93 | $8.93 | $8.58 | 0 |
| 2017-07-24 | $8.93 | $8.93 | $8.93 | $8.93 | $8.58 | 0 |
| 2017-07-21 | $8.93 | $8.93 | $8.93 | $8.93 | $8.58 | 0 |
| 2017-07-20 | $8.93 | $8.93 | $8.93 | $8.93 | $8.58 | 0 |
| 2017-07-19 | $8.93 | $8.93 | $8.93 | $8.93 | $8.58 | 0 |
| 2017-07-18 | $8.93 | $8.93 | $8.93 | $8.93 | $8.58 | 0 |
| 2017-07-17 | $8.93 | $8.93 | $8.93 | $8.93 | $8.58 | 0 |
| 2017-07-14 | $8.93 | $8.93 | $8.93 | $8.93 | $8.58 | 0 |
| 2017-07-13 | $8.93 | $8.93 | $8.93 | $8.93 | $8.58 | 0 |
| 2017-07-12 | $8.93 | $8.93 | $8.93 | $8.93 | $8.58 | 0 |
| 2017-07-11 | $8.93 | $8.93 | $8.93 | $8.93 | $8.58 | 0 |
| 2017-07-10 | $8.93 | $8.93 | $8.93 | $8.93 | $8.58 | 0 |
| 2017-07-07 | $8.93 | $8.93 | $8.93 | $8.93 | $8.58 | 0 |
| 2017-07-06 | $8.93 | $8.93 | $8.93 | $8.93 | $8.58 | 0 |
| 2017-07-05 | $8.93 | $8.93 | $8.93 | $8.93 | $8.58 | 0 |
| 2017-07-03 | $8.93 | $8.93 | $8.93 | $8.93 | $8.58 | 0 |
| 2017-06-30 | $8.93 | $8.93 | $8.93 | $8.93 | $8.58 | 0 |
| 2017-06-29 | $8.93 | $8.93 | $8.93 | $8.93 | $8.58 | 0 |
| 2017-06-28 | $8.93 | $8.93 | $8.93 | $8.93 | $8.58 | 0 |
| 2017-06-27 | $8.93 | $8.93 | $8.93 | $8.93 | $8.58 | 0 |
| 2017-06-26 | $8.93 | $8.93 | $8.93 | $8.93 | $8.58 | 0 |
| 2017-06-23 | $8.93 | $8.93 | $8.93 | $8.93 | $8.58 | 0 |
| 2017-06-22 | $8.93 | $8.93 | $8.93 | $8.93 | $8.58 | 0 |
| 2017-06-21 | $8.93 | $8.93 | $8.93 | $8.93 | $8.58 | 0 |
| 2017-06-20 | $8.93 | $8.93 | $8.93 | $8.93 | $8.58 | 0 |
| 2017-06-19 | $8.93 | $8.93 | $8.93 | $8.93 | $8.58 | 0 |
| 2017-06-16 | $8.93 | $8.93 | $8.93 | $8.93 | $8.58 | 0 |
| 2017-06-15 | $8.93 | $8.93 | $8.93 | $8.93 | $8.58 | 0 |
| 2017-06-14 | $8.93 | $8.93 | $8.93 | $8.93 | $8.58 | 0 |
| 2017-06-13 | $8.93 | $8.93 | $8.93 | $8.93 | $8.58 | 0 |
| 2017-06-12 | $8.93 | $8.93 | $8.93 | $8.93 | $8.58 | 0 |
| 2017-06-09 | $8.93 | $8.93 | $8.93 | $8.93 | $8.58 | 240 |
| 2017-06-08 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-06-07 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-06-06 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-06-05 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-06-02 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-06-01 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-05-31 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-05-30 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-05-26 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-05-25 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-05-24 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-05-23 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-05-22 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-05-19 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-05-18 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-05-17 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-05-16 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-05-15 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-05-12 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-05-11 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-05-10 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-05-09 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-05-08 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 19 |
| 2017-05-05 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-05-04 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-05-03 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-05-02 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-05-01 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-04-28 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-04-27 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-04-26 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-04-25 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-04-24 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-04-21 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-04-20 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-04-19 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-04-18 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-04-17 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-04-13 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-04-12 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-04-11 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-04-10 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-04-07 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-04-06 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 7,120 |
| 2017-04-05 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-04-04 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-04-03 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-03-31 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-03-30 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-03-29 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-03-28 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-03-27 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-03-24 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-03-23 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-03-22 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-03-21 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-03-20 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-03-17 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-03-16 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-03-15 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-03-14 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-03-13 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-03-10 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-03-09 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-03-08 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-03-07 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-03-06 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-03-03 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-03-02 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-03-01 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-02-28 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-02-27 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-02-24 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-02-23 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-02-22 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-02-21 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-02-17 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-02-16 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-02-15 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-02-14 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-02-13 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-02-10 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-02-09 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-02-08 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-02-07 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-02-06 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-02-03 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-02-02 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-02-01 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-01-31 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 0 |
| 2017-01-30 | $8.70 | $8.70 | $8.70 | $8.70 | $8.36 | 2,000 |
| 2017-01-27 | $8.88 | $8.88 | $8.88 | $8.88 | $8.53 | 0 |
| 2017-01-26 | $8.88 | $8.88 | $8.88 | $8.88 | $8.53 | 0 |
| 2017-01-25 | $8.88 | $8.88 | $8.88 | $8.88 | $8.53 | 0 |
| 2017-01-24 | $8.88 | $8.88 | $8.88 | $8.88 | $8.53 | 4 |
| 2017-01-23 | $8.88 | $8.88 | $8.88 | $8.88 | $8.53 | 0 |
| 2017-01-20 | $8.88 | $8.88 | $8.88 | $8.88 | $8.53 | 0 |
| 2017-01-19 | $8.88 | $8.88 | $8.88 | $8.88 | $8.53 | 0 |
| 2017-01-18 | $8.88 | $8.88 | $8.88 | $8.88 | $8.53 | 0 |
| 2017-01-17 | $8.88 | $8.88 | $8.88 | $8.88 | $8.53 | 0 |
| 2017-01-13 | $8.88 | $8.88 | $8.88 | $8.88 | $8.53 | 2,700 |
| 2017-01-12 | $8.88 | $8.88 | $8.88 | $8.88 | $8.53 | 0 |
| 2017-01-11 | $8.88 | $8.88 | $8.88 | $8.88 | $8.53 | 0 |
| 2017-01-10 | $8.88 | $8.88 | $8.88 | $8.88 | $8.53 | 0 |
| 2017-01-09 | $8.88 | $8.88 | $8.88 | $8.88 | $8.53 | 0 |
| 2017-01-06 | $8.88 | $8.88 | $8.88 | $8.88 | $8.53 | 0 |
| 2017-01-05 | $8.88 | $8.88 | $8.88 | $8.88 | $8.53 | 0 |
| 2017-01-04 | $8.88 | $8.88 | $8.88 | $8.88 | $8.53 | 0 |
| 2017-01-03 | $8.88 | $8.88 | $8.88 | $8.88 | $8.53 | 0 |
| 2016-12-30 | $8.88 | $8.88 | $8.88 | $8.88 | $8.53 | 0 |
| 2016-12-29 | $8.88 | $8.88 | $8.88 | $8.88 | $8.53 | 0 |
| 2016-12-28 | $8.88 | $8.88 | $8.88 | $8.88 | $8.53 | 0 |
| 2016-12-27 | $8.88 | $8.88 | $8.88 | $8.88 | $8.53 | 0 |
| 2016-12-23 | $8.88 | $8.88 | $8.88 | $8.88 | $8.53 | 0 |
| 2016-12-22 | $8.88 | $8.88 | $8.88 | $8.88 | $8.53 | 0 |
| 2016-12-21 | $8.88 | $8.88 | $8.88 | $8.88 | $8.53 | 0 |
| 2016-12-20 | $8.88 | $8.88 | $8.88 | $8.88 | $8.53 | 0 |
| 2016-12-19 | $8.88 | $8.88 | $8.88 | $8.88 | $8.53 | 0 |
| 2016-12-16 | $8.88 | $8.88 | $8.88 | $8.88 | $8.53 | 0 |
| 2016-12-15 | $8.88 | $8.88 | $8.88 | $8.88 | $8.53 | 0 |
| 2016-12-14 | $8.88 | $8.88 | $8.88 | $8.88 | $8.53 | 0 |
| 2016-12-13 | $8.88 | $8.88 | $8.88 | $8.88 | $8.53 | 0 |
| 2016-12-12 | $8.88 | $8.88 | $8.88 | $8.88 | $8.53 | 0 |
| 2016-12-09 | $8.88 | $8.88 | $8.88 | $8.88 | $8.53 | 0 |
| 2016-12-08 | $8.88 | $8.88 | $8.88 | $8.88 | $8.53 | 0 |
| 2016-12-07 | $8.88 | $8.88 | $8.88 | $8.88 | $8.53 | 0 |
| 2016-12-06 | $8.88 | $8.88 | $8.88 | $8.88 | $8.53 | 0 |
| 2016-12-05 | $8.88 | $8.88 | $8.88 | $8.88 | $8.53 | 0 |
| 2016-12-02 | $8.88 | $8.88 | $8.88 | $8.88 | $8.53 | 0 |
| 2016-12-01 | $8.88 | $8.88 | $8.88 | $8.88 | $8.53 | 0 |
| 2016-11-30 | $8.88 | $8.88 | $8.88 | $8.88 | $8.53 | 0 |
| 2016-11-29 | $8.88 | $8.88 | $8.88 | $8.88 | $8.53 | 0 |
| 2016-11-28 | $8.88 | $8.88 | $8.88 | $8.88 | $8.53 | 0 |
| 2016-11-25 | $8.88 | $8.88 | $8.88 | $8.88 | $8.53 | 0 |
| 2016-11-23 | $8.88 | $8.88 | $8.88 | $8.88 | $8.53 | 0 |
| 2016-11-22 | $8.88 | $8.88 | $8.88 | $8.88 | $8.53 | 0 |
| 2016-11-21 | $8.88 | $8.88 | $8.88 | $8.88 | $8.53 | 0 |
| 2016-11-18 | $8.88 | $8.88 | $8.88 | $8.88 | $8.53 | 0 |
| 2016-11-17 | $8.88 | $8.88 | $8.88 | $8.88 | $8.53 | 0 |
| 2016-11-16 | $8.88 | $8.88 | $8.88 | $8.88 | $8.53 | 0 |
| 2016-11-15 | $8.88 | $8.88 | $8.88 | $8.88 | $8.53 | 0 |
| 2016-11-14 | $8.88 | $8.88 | $8.88 | $8.88 | $8.53 | 0 |
| 2016-11-11 | $8.88 | $8.88 | $8.88 | $8.88 | $8.53 | 0 |
| 2016-11-10 | $8.88 | $8.88 | $8.88 | $8.88 | $8.53 | 0 |
| 2016-11-09 | $8.88 | $8.88 | $8.88 | $8.88 | $8.53 | 0 |
| 2016-11-08 | $8.88 | $8.88 | $8.88 | $8.88 | $8.53 | 0 |
| 2016-11-07 | $8.88 | $8.88 | $8.88 | $8.88 | $8.53 | 0 |
| 2016-11-04 | $8.88 | $8.88 | $8.88 | $8.88 | $8.53 | 0 |
| 2016-11-03 | $8.88 | $8.88 | $8.88 | $8.88 | $8.53 | 0 |
| 2016-11-02 | $8.88 | $8.88 | $8.88 | $8.88 | $8.53 | 0 |
| 2016-11-01 | $8.88 | $8.88 | $8.88 | $8.88 | $8.53 | 0 |
| 2016-10-31 | $8.88 | $8.88 | $8.88 | $8.88 | $8.53 | 800 |
| 2016-10-28 | $10.05 | $10.05 | $10.05 | $10.05 | $9.66 | 0 |
| 2016-10-27 | $10.05 | $10.05 | $10.05 | $10.05 | $9.66 | 0 |
| 2016-10-26 | $10.05 | $10.05 | $10.05 | $10.05 | $9.66 | 0 |
| 2016-10-25 | $10.05 | $10.05 | $10.05 | $10.05 | $9.66 | 500 |
| 2016-10-24 | $10.05 | $10.05 | $10.05 | $10.05 | $9.66 | 0 |
| 2016-10-21 | $10.05 | $10.05 | $10.05 | $10.05 | $9.66 | 0 |
| 2016-10-20 | $10.05 | $10.05 | $10.05 | $10.05 | $9.66 | 4 |
| 2016-10-19 | $10.05 | $10.05 | $10.05 | $10.05 | $9.66 | 0 |
| 2016-10-18 | $10.05 | $10.05 | $10.05 | $10.05 | $9.66 | 0 |
| 2016-10-17 | $10.05 | $10.05 | $10.05 | $10.05 | $9.66 | 0 |
| 2016-10-14 | $10.05 | $10.05 | $10.05 | $10.05 | $9.66 | 0 |
| 2016-10-13 | $10.05 | $10.05 | $10.05 | $10.05 | $9.66 | 0 |
| 2016-10-12 | $10.05 | $10.05 | $10.05 | $10.05 | $9.66 | 0 |
| 2016-10-11 | $10.05 | $10.05 | $10.05 | $10.05 | $9.66 | 0 |
| 2016-10-10 | $10.05 | $10.05 | $10.05 | $10.05 | $9.66 | 0 |
| 2016-10-07 | $10.05 | $10.05 | $10.05 | $10.05 | $9.66 | 0 |
| 2016-10-06 | $10.05 | $10.05 | $10.05 | $10.05 | $9.66 | 0 |
| 2016-10-05 | $10.05 | $10.05 | $10.05 | $10.05 | $9.66 | 0 |
| 2016-10-04 | $10.05 | $10.05 | $10.05 | $10.05 | $9.66 | 0 |
| 2016-10-03 | $10.05 | $10.05 | $10.05 | $10.05 | $9.66 | 0 |
| 2016-09-30 | $10.05 | $10.05 | $10.05 | $10.05 | $9.66 | 0 |
| 2016-09-29 | $10.05 | $10.05 | $10.05 | $10.05 | $9.66 | 0 |
| 2016-09-28 | $10.05 | $10.05 | $10.05 | $10.05 | $9.66 | 0 |
| 2016-09-27 | $10.05 | $10.05 | $10.05 | $10.05 | $9.66 | 0 |
| 2016-09-26 | $10.05 | $10.05 | $10.05 | $10.05 | $9.66 | 500 |
| 2016-09-23 | $10.48 | $10.48 | $10.48 | $10.48 | $10.07 | 5,105 |
| 2016-09-22 | $10.48 | $10.48 | $10.48 | $10.48 | $10.07 | 0 |
| 2016-09-21 | $10.48 | $10.48 | $10.48 | $10.48 | $10.07 | 0 |
| 2016-09-20 | $10.48 | $10.48 | $10.48 | $10.48 | $10.07 | 14,950 |
| 2016-09-19 | $10.48 | $10.48 | $10.48 | $10.48 | $10.07 | 0 |
| 2016-09-16 | $10.48 | $10.48 | $10.48 | $10.48 | $10.07 | 0 |
| 2016-09-15 | $10.48 | $10.48 | $10.48 | $10.48 | $10.07 | 5 |
| 2016-09-14 | $10.48 | $10.48 | $10.48 | $10.48 | $10.07 | 0 |
| 2016-09-13 | $10.48 | $10.48 | $10.48 | $10.48 | $10.07 | 0 |
| 2016-09-12 | $10.48 | $10.48 | $10.48 | $10.48 | $10.07 | 0 |
| 2016-09-09 | $10.48 | $10.48 | $10.48 | $10.48 | $10.07 | 0 |
| 2016-09-08 | $10.48 | $10.48 | $10.48 | $10.48 | $10.07 | 0 |
| 2016-09-07 | $10.48 | $10.48 | $10.48 | $10.48 | $10.07 | 0 |
| 2016-09-06 | $10.48 | $10.48 | $10.48 | $10.48 | $10.07 | 0 |
| 2016-09-02 | $10.48 | $10.48 | $10.48 | $10.48 | $10.07 | 0 |
| 2016-09-01 | $10.48 | $10.48 | $10.48 | $10.48 | $10.07 | 0 |
| 2016-08-31 | $10.48 | $10.48 | $10.48 | $10.48 | $10.07 | 0 |
| 2016-08-30 | $10.48 | $10.48 | $10.48 | $10.48 | $10.07 | 0 |
| 2016-08-29 | $10.48 | $10.48 | $10.48 | $10.48 | $10.07 | 0 |
| 2016-08-26 | $10.48 | $10.48 | $10.48 | $10.48 | $10.07 | 0 |
| 2016-08-25 | $10.48 | $10.48 | $10.48 | $10.48 | $10.07 | 0 |
| 2016-08-24 | $10.48 | $10.48 | $10.48 | $10.48 | $10.07 | 0 |
| 2016-08-23 | $10.48 | $10.48 | $10.48 | $10.48 | $10.07 | 0 |
| 2016-08-22 | $10.48 | $10.48 | $10.48 | $10.48 | $10.07 | 0 |
| 2016-08-19 | $10.48 | $10.48 | $10.48 | $10.48 | $10.07 | 0 |
| 2016-08-18 | $10.48 | $10.48 | $10.48 | $10.48 | $10.07 | 0 |
| 2016-08-17 | $10.48 | $10.48 | $10.48 | $10.48 | $10.07 | 0 |
| 2016-08-16 | $10.48 | $10.48 | $10.48 | $10.48 | $10.07 | 0 |
| 2016-08-15 | $10.48 | $10.48 | $10.48 | $10.48 | $10.07 | 0 |
| 2016-08-12 | $10.48 | $10.48 | $10.48 | $10.48 | $10.07 | 0 |
| 2016-08-11 | $10.48 | $10.48 | $10.48 | $10.48 | $10.07 | 0 |
| 2016-08-10 | $10.48 | $10.48 | $10.48 | $10.48 | $10.07 | 0 |
| 2016-08-09 | $10.48 | $10.48 | $10.48 | $10.48 | $10.07 | 0 |
| 2016-08-08 | $10.48 | $10.48 | $10.48 | $10.48 | $10.07 | 0 |
| 2016-08-05 | $10.48 | $10.48 | $10.48 | $10.48 | $10.07 | 0 |
| 2016-08-04 | $10.48 | $10.48 | $10.48 | $10.48 | $10.07 | 0 |
| 2016-08-03 | $10.48 | $10.48 | $10.48 | $10.48 | $10.07 | 0 |
| 2016-08-02 | $10.48 | $10.48 | $10.48 | $10.48 | $10.07 | 0 |
| 2016-08-01 | $10.48 | $10.48 | $10.48 | $10.48 | $10.07 | 0 |
| 2016-07-29 | $10.48 | $10.48 | $10.48 | $10.48 | $10.07 | 0 |
| 2016-07-28 | $10.48 | $10.48 | $10.48 | $10.48 | $10.07 | 32,390 |
| 2016-07-27 | $13.00 | $13.00 | $13.00 | $13.00 | $12.49 | 0 |
| 2016-07-26 | $13.00 | $13.00 | $13.00 | $13.00 | $12.49 | 0 |
| 2016-07-25 | $13.00 | $13.00 | $13.00 | $13.00 | $12.49 | 0 |
| 2016-07-22 | $13.00 | $13.00 | $13.00 | $13.00 | $12.49 | 0 |
| 2016-07-21 | $13.00 | $13.00 | $13.00 | $13.00 | $12.49 | 0 |
| 2016-07-20 | $13.00 | $13.00 | $13.00 | $13.00 | $12.49 | 458 |
| 2016-07-19 | $13.00 | $13.00 | $13.00 | $13.00 | $12.49 | 0 |
| 2016-07-18 | $13.00 | $13.00 | $13.00 | $13.00 | $12.49 | 0 |
| 2016-07-15 | $13.00 | $13.00 | $13.00 | $13.00 | $12.49 | 0 |
| 2016-07-14 | $13.00 | $13.00 | $13.00 | $13.00 | $12.49 | 0 |
| 2016-07-13 | $13.00 | $13.00 | $13.00 | $13.00 | $12.49 | 0 |
| 2016-07-12 | $13.00 | $13.00 | $13.00 | $13.00 | $12.49 | 0 |
| 2016-07-11 | $13.00 | $13.00 | $13.00 | $13.00 | $12.49 | 0 |
| 2016-07-08 | $13.00 | $13.00 | $13.00 | $13.00 | $12.49 | 0 |
| 2016-07-07 | $13.00 | $13.00 | $13.00 | $13.00 | $12.49 | 0 |
| 2016-07-06 | $13.00 | $13.00 | $13.00 | $13.00 | $12.49 | 0 |
| 2016-07-05 | $13.00 | $13.00 | $13.00 | $13.00 | $12.49 | 0 |
| 2016-07-01 | $13.00 | $13.00 | $13.00 | $13.00 | $12.49 | 0 |
| 2016-06-30 | $13.00 | $13.00 | $13.00 | $13.00 | $12.49 | 0 |
| 2016-06-29 | $13.00 | $13.00 | $13.00 | $13.00 | $12.49 | 0 |
| 2016-06-28 | $13.00 | $13.00 | $13.00 | $13.00 | $12.49 | 0 |
| 2016-06-27 | $13.00 | $13.00 | $13.00 | $13.00 | $12.49 | 0 |
| 2016-06-24 | $13.00 | $13.00 | $13.00 | $13.00 | $12.49 | 0 |
| 2016-06-23 | $13.00 | $13.00 | $13.00 | $13.00 | $12.49 | 0 |
| 2016-06-22 | $13.00 | $13.00 | $13.00 | $13.00 | $12.49 | 0 |
| 2016-06-21 | $13.00 | $13.00 | $13.00 | $13.00 | $12.49 | 0 |
| 2016-06-20 | $13.00 | $13.00 | $13.00 | $13.00 | $12.49 | 7,040 |
| 2016-06-17 | $12.75 | $12.75 | $12.75 | $12.75 | $12.25 | 0 |
| 2016-06-16 | $12.75 | $12.75 | $12.75 | $12.75 | $12.25 | 0 |
| 2016-06-15 | $12.75 | $12.75 | $12.75 | $12.75 | $12.25 | 766 |
| 2016-06-14 | $12.75 | $12.75 | $12.75 | $12.75 | $12.25 | 0 |
| 2016-06-13 | $12.75 | $12.75 | $12.75 | $12.75 | $12.25 | 0 |
| 2016-06-10 | $12.75 | $12.75 | $12.75 | $12.75 | $12.25 | 0 |
| 2016-06-09 | $12.75 | $12.75 | $12.75 | $12.75 | $12.25 | 0 |
| 2016-06-08 | $12.75 | $12.75 | $12.75 | $12.75 | $12.25 | 0 |
| 2016-06-07 | $12.75 | $12.75 | $12.75 | $12.75 | $12.25 | 3,058 |
| 2016-06-06 | $12.70 | $12.70 | $12.70 | $12.70 | $12.21 | 0 |
| 2016-06-03 | $12.70 | $12.70 | $12.70 | $12.70 | $12.21 | 0 |
| 2016-06-02 | $12.70 | $12.70 | $12.70 | $12.70 | $12.21 | 0 |
| 2016-06-01 | $12.70 | $12.70 | $12.70 | $12.70 | $12.21 | 0 |
| 2016-05-31 | $12.70 | $12.70 | $12.70 | $12.70 | $12.21 | 0 |
| 2016-05-27 | $12.70 | $12.70 | $12.70 | $12.70 | $12.21 | 0 |
| 2016-05-26 | $12.70 | $12.70 | $12.70 | $12.70 | $12.21 | 0 |
| 2016-05-25 | $12.70 | $12.70 | $12.70 | $12.70 | $12.21 | 0 |
| 2016-05-24 | $12.70 | $12.70 | $12.70 | $12.70 | $12.21 | 0 |
| 2016-05-23 | $12.70 | $12.70 | $12.70 | $12.70 | $12.21 | 275 |
| 2016-05-20 | $12.20 | $12.20 | $12.20 | $12.20 | $11.73 | 0 |
| 2016-05-19 | $12.20 | $12.20 | $12.20 | $12.20 | $11.73 | 0 |
| 2016-05-18 | $12.20 | $12.20 | $12.20 | $12.20 | $11.73 | 0 |
| 2016-05-17 | $12.20 | $12.20 | $12.20 | $12.20 | $11.73 | 0 |
| 2016-05-16 | $12.20 | $12.20 | $12.20 | $12.20 | $11.73 | 0 |
| 2016-05-13 | $12.20 | $12.20 | $12.20 | $12.20 | $11.73 | 0 |
| 2016-05-12 | $12.20 | $12.20 | $12.20 | $12.20 | $11.73 | 0 |
| 2016-05-11 | $12.20 | $12.20 | $12.20 | $12.20 | $11.73 | 0 |
| 2016-05-10 | $12.20 | $12.20 | $12.20 | $12.20 | $11.73 | 0 |
| 2016-05-09 | $12.20 | $12.20 | $12.20 | $12.20 | $11.73 | 0 |
| 2016-05-06 | $12.20 | $12.20 | $12.20 | $12.20 | $11.73 | 0 |
| 2016-05-05 | $12.20 | $12.20 | $12.20 | $12.20 | $11.73 | 0 |
| 2016-05-04 | $12.20 | $12.20 | $12.20 | $12.20 | $11.73 | 0 |
| 2016-05-03 | $12.20 | $12.20 | $12.20 | $12.20 | $11.73 | 0 |
| 2016-05-02 | $12.20 | $12.20 | $12.20 | $12.20 | $11.73 | 0 |
| 2016-04-29 | $12.20 | $12.20 | $12.20 | $12.20 | $11.73 | 0 |
| 2016-04-28 | $12.20 | $12.20 | $12.20 | $12.20 | $11.73 | 0 |
| 2016-04-27 | $12.20 | $12.20 | $12.20 | $12.20 | $11.73 | 5,000 |
| 2016-04-26 | $12.20 | $12.20 | $12.20 | $12.20 | $11.73 | 0 |
| 2016-04-25 | $12.20 | $12.20 | $12.20 | $12.20 | $11.73 | 0 |
| 2016-04-22 | $12.20 | $12.20 | $12.20 | $12.20 | $11.73 | 0 |
| 2016-04-21 | $12.20 | $12.20 | $12.20 | $12.20 | $11.73 | 0 |
| 2016-04-20 | $12.20 | $12.20 | $12.20 | $12.20 | $11.73 | 0 |
| 2016-04-19 | $12.20 | $12.20 | $12.20 | $12.20 | $11.73 | 0 |
| 2016-04-18 | $12.20 | $12.20 | $12.20 | $12.20 | $11.73 | 2,000 |
| 2016-04-15 | $12.31 | $12.31 | $12.31 | $12.31 | $11.83 | 0 |
| 2016-04-14 | $12.31 | $12.31 | $12.31 | $12.31 | $11.83 | 0 |
| 2016-04-13 | $12.31 | $12.31 | $12.31 | $12.31 | $11.83 | 0 |
| 2016-04-12 | $12.31 | $12.31 | $12.31 | $12.31 | $11.83 | 0 |
| 2016-04-11 | $12.31 | $12.31 | $12.31 | $12.31 | $11.83 | 0 |
| 2016-04-08 | $12.31 | $12.31 | $12.31 | $12.31 | $11.83 | 0 |
| 2016-04-07 | $12.31 | $12.31 | $12.31 | $12.31 | $11.83 | 0 |
| 2016-04-06 | $12.31 | $12.31 | $12.31 | $12.31 | $11.83 | 0 |
| 2016-04-05 | $12.31 | $12.31 | $12.31 | $12.31 | $11.83 | 0 |
| 2016-04-04 | $12.31 | $12.31 | $12.31 | $12.31 | $11.83 | 0 |
| 2016-04-01 | $12.31 | $12.31 | $12.31 | $12.31 | $11.83 | 0 |
| 2016-03-31 | $12.31 | $12.31 | $12.31 | $12.31 | $11.83 | 0 |
| 2016-03-30 | $12.31 | $12.31 | $12.31 | $12.31 | $11.83 | 0 |
| 2016-03-29 | $12.31 | $12.31 | $12.31 | $12.31 | $11.83 | 0 |
| 2016-03-28 | $12.31 | $12.31 | $12.31 | $12.31 | $11.83 | 0 |
| 2016-03-24 | $12.31 | $12.31 | $12.31 | $12.31 | $11.83 | 0 |
| 2016-03-23 | $12.31 | $12.31 | $12.31 | $12.31 | $11.83 | 0 |
| 2016-03-22 | $12.31 | $12.31 | $12.31 | $12.31 | $11.83 | 0 |
| 2016-03-21 | $12.31 | $12.31 | $12.31 | $12.31 | $11.83 | 0 |
| 2016-03-18 | $12.31 | $12.31 | $12.31 | $12.31 | $11.83 | 0 |
| 2016-03-17 | $12.31 | $12.31 | $12.31 | $12.31 | $11.83 | 0 |
| 2016-03-16 | $12.31 | $12.31 | $12.31 | $12.31 | $11.83 | 0 |
| 2016-03-15 | $12.31 | $12.31 | $12.31 | $12.31 | $11.83 | 0 |
| 2016-03-14 | $12.31 | $12.31 | $12.31 | $12.31 | $11.83 | 0 |
| 2016-03-11 | $12.31 | $12.31 | $12.31 | $12.31 | $11.83 | 0 |
| 2016-03-10 | $12.31 | $12.31 | $12.31 | $12.31 | $11.83 | 0 |
| 2016-03-09 | $12.31 | $12.31 | $12.31 | $12.31 | $11.83 | 0 |
| 2016-03-08 | $12.31 | $12.31 | $12.31 | $12.31 | $11.83 | 0 |
| 2016-03-07 | $12.31 | $12.31 | $12.31 | $12.31 | $11.83 | 0 |
| 2016-03-04 | $12.31 | $12.31 | $12.31 | $12.31 | $11.83 | 0 |
| 2016-03-03 | $12.31 | $12.31 | $12.31 | $12.31 | $11.83 | 0 |
| 2016-03-02 | $12.31 | $12.31 | $12.31 | $12.31 | $11.83 | 0 |
| 2016-03-01 | $12.31 | $12.31 | $12.31 | $12.31 | $11.83 | 0 |
| 2016-02-29 | $12.31 | $12.31 | $12.31 | $12.31 | $11.83 | 0 |
| 2016-02-26 | $12.31 | $12.31 | $12.31 | $12.31 | $11.83 | 0 |
| 2016-02-25 | $12.31 | $12.31 | $12.31 | $12.31 | $11.83 | 0 |
| 2016-02-24 | $12.31 | $12.31 | $12.31 | $12.31 | $11.83 | 0 |
| 2016-02-23 | $12.31 | $12.31 | $12.31 | $12.31 | $11.83 | 0 |
| 2016-02-22 | $12.31 | $12.31 | $12.31 | $12.31 | $11.83 | 0 |
| 2016-02-19 | $12.31 | $12.31 | $12.31 | $12.31 | $11.83 | 0 |
| 2016-02-18 | $12.31 | $12.31 | $12.31 | $12.31 | $11.83 | 0 |
| 2016-02-17 | $12.31 | $12.31 | $12.31 | $12.31 | $11.83 | 0 |
| 2016-02-16 | $12.31 | $12.31 | $12.31 | $12.31 | $11.83 | 0 |
| 2016-02-12 | $12.31 | $12.31 | $12.31 | $12.31 | $11.83 | 0 |
| 2016-02-11 | $12.31 | $12.31 | $12.31 | $12.31 | $11.83 | 0 |
| 2016-02-10 | $12.31 | $12.31 | $12.31 | $12.31 | $11.83 | 5,100 |
| 2016-02-09 | $12.31 | $12.31 | $12.31 | $12.31 | $11.83 | 0 |
| 2016-02-08 | $12.31 | $12.31 | $12.31 | $12.31 | $11.83 | 0 |
| 2016-02-05 | $12.31 | $12.31 | $12.31 | $12.31 | $11.83 | 0 |
| 2016-02-04 | $12.31 | $12.31 | $12.31 | $12.31 | $11.83 | 0 |
| 2016-02-03 | $12.31 | $12.31 | $12.31 | $12.31 | $11.83 | 390 |
| 2016-02-02 | $12.31 | $12.31 | $12.31 | $12.31 | $11.83 | 0 |
| 2016-02-01 | $12.31 | $12.31 | $12.31 | $12.31 | $11.83 | 0 |
| 2016-01-29 | $12.31 | $12.31 | $12.31 | $12.31 | $11.83 | 2 |
| 2016-01-28 | $12.31 | $12.31 | $12.31 | $12.31 | $11.83 | 0 |
| 2016-01-27 | $12.31 | $12.31 | $12.31 | $12.31 | $11.83 | 4,000 |
| 2016-01-26 | $12.25 | $12.25 | $12.25 | $12.25 | $11.77 | 0 |
| 2016-01-25 | $12.25 | $12.25 | $12.25 | $12.25 | $11.77 | 0 |
| 2016-01-22 | $12.25 | $12.25 | $12.25 | $12.25 | $11.77 | 0 |
| 2016-01-21 | $12.25 | $12.25 | $12.25 | $12.25 | $11.77 | 0 |
| 2016-01-20 | $12.25 | $12.25 | $12.25 | $12.25 | $11.77 | 0 |
| 2016-01-19 | $12.25 | $12.25 | $12.25 | $12.25 | $11.77 | 0 |
| 2016-01-15 | $12.25 | $12.25 | $12.25 | $12.25 | $11.77 | 0 |
| 2016-01-14 | $12.25 | $12.25 | $12.25 | $12.25 | $11.77 | 0 |
| 2016-01-13 | $12.25 | $12.25 | $12.25 | $12.25 | $11.77 | 0 |
| 2016-01-12 | $12.25 | $12.25 | $12.25 | $12.25 | $11.77 | 0 |
| 2016-01-11 | $12.25 | $12.25 | $12.25 | $12.25 | $11.77 | 0 |
| 2016-01-08 | $12.25 | $12.25 | $12.25 | $12.25 | $11.77 | 0 |
| 2016-01-07 | $12.25 | $12.25 | $12.25 | $12.25 | $11.77 | 0 |
| 2016-01-06 | $12.25 | $12.25 | $12.25 | $12.25 | $11.77 | 0 |
| 2016-01-05 | $12.25 | $12.25 | $12.25 | $12.25 | $11.77 | 0 |
| 2016-01-04 | $12.25 | $12.25 | $12.25 | $12.25 | $11.77 | 0 |
| 2015-12-31 | $12.25 | $12.25 | $12.25 | $12.25 | $11.77 | 0 |
| 2015-12-30 | $12.25 | $12.25 | $12.25 | $12.25 | $11.77 | 0 |
| 2015-12-29 | $12.25 | $12.25 | $12.25 | $12.25 | $11.77 | 0 |
| 2015-12-28 | $12.25 | $12.25 | $12.25 | $12.25 | $11.77 | 0 |
| 2015-12-24 | $12.25 | $12.25 | $12.25 | $12.25 | $11.77 | 0 |
| 2015-12-23 | $12.25 | $12.25 | $12.25 | $12.25 | $11.77 | 0 |
| 2015-12-22 | $12.25 | $12.25 | $12.25 | $12.25 | $11.77 | 0 |
| 2015-12-21 | $12.25 | $12.25 | $12.25 | $12.25 | $11.77 | 0 |
| 2015-12-18 | $12.25 | $12.25 | $12.25 | $12.25 | $11.77 | 0 |
| 2015-12-17 | $12.25 | $12.25 | $12.25 | $12.25 | $11.77 | 0 |
| 2015-12-16 | $12.25 | $12.25 | $12.25 | $12.25 | $11.77 | 0 |
| 2015-12-15 | $12.25 | $12.25 | $12.25 | $12.25 | $11.77 | 0 |
| 2015-12-14 | $12.25 | $12.25 | $12.25 | $12.25 | $11.77 | 0 |
| 2015-12-11 | $12.25 | $12.25 | $12.25 | $12.25 | $11.77 | 0 |
| 2015-12-10 | $12.25 | $12.25 | $12.25 | $12.25 | $11.77 | 0 |
| 2015-12-09 | $12.25 | $12.25 | $12.25 | $12.25 | $11.77 | 0 |
| 2015-12-08 | $12.25 | $12.25 | $12.25 | $12.25 | $11.77 | 0 |
| 2015-12-07 | $12.25 | $12.25 | $12.25 | $12.25 | $11.77 | 0 |
| 2015-12-04 | $12.25 | $12.25 | $12.25 | $12.25 | $11.77 | 0 |
| 2015-12-03 | $12.25 | $12.25 | $12.25 | $12.25 | $11.77 | 0 |
| 2015-12-02 | $12.25 | $12.25 | $12.25 | $12.25 | $11.77 | 0 |
| 2015-12-01 | $12.25 | $12.25 | $12.25 | $12.25 | $11.77 | 0 |
| 2015-11-30 | $12.25 | $12.25 | $12.25 | $12.25 | $11.77 | 0 |
| 2015-11-27 | $12.25 | $12.25 | $12.25 | $12.25 | $11.77 | 0 |
| 2015-11-25 | $12.25 | $12.25 | $12.25 | $12.25 | $11.77 | 0 |
| 2015-11-24 | $12.25 | $12.25 | $12.25 | $12.25 | $11.77 | 0 |
| 2015-11-23 | $12.25 | $12.25 | $12.25 | $12.25 | $11.77 | 0 |
| 2015-11-20 | $12.25 | $12.25 | $12.25 | $12.25 | $11.77 | 1,700 |
| 2015-11-19 | $12.70 | $12.70 | $12.70 | $12.70 | $12.21 | 0 |
| 2015-11-18 | $12.70 | $12.70 | $12.70 | $12.70 | $12.21 | 0 |
| 2015-11-17 | $12.70 | $12.70 | $12.70 | $12.70 | $12.21 | 0 |
| 2015-11-16 | $12.70 | $12.70 | $12.70 | $12.70 | $12.21 | 0 |
| 2015-11-13 | $12.70 | $12.70 | $12.70 | $12.70 | $12.21 | 0 |
| 2015-11-12 | $12.70 | $12.70 | $12.70 | $12.70 | $12.21 | 0 |
| 2015-11-11 | $12.70 | $12.70 | $12.70 | $12.70 | $12.21 | 0 |
| 2015-11-10 | $12.70 | $12.70 | $12.70 | $12.70 | $12.21 | 0 |
| 2015-11-09 | $12.70 | $12.70 | $12.70 | $12.70 | $12.21 | 0 |
| 2015-11-06 | $12.70 | $12.70 | $12.70 | $12.70 | $12.21 | 0 |
| 2015-11-05 | $12.70 | $12.70 | $12.70 | $12.70 | $12.21 | 0 |
| 2015-11-04 | $12.70 | $12.70 | $12.70 | $12.70 | $12.21 | 0 |
| 2015-11-03 | $12.70 | $12.70 | $12.70 | $12.70 | $12.21 | 0 |
| 2015-11-02 | $12.70 | $12.70 | $12.70 | $12.70 | $12.21 | 0 |
| 2015-10-30 | $12.70 | $12.70 | $12.70 | $12.70 | $12.21 | 0 |
| 2015-10-29 | $12.70 | $12.70 | $12.70 | $12.70 | $12.21 | 0 |
| 2015-10-28 | $12.70 | $12.70 | $12.70 | $12.70 | $12.21 | 0 |
| 2015-10-27 | $12.70 | $12.70 | $12.70 | $12.70 | $12.21 | 0 |
| 2015-10-26 | $12.70 | $12.70 | $12.70 | $12.70 | $12.21 | 0 |
| 2015-10-23 | $12.70 | $12.70 | $12.70 | $12.70 | $12.21 | 0 |
| 2015-10-22 | $12.70 | $12.70 | $12.70 | $12.70 | $12.21 | 0 |
| 2015-10-21 | $12.70 | $12.70 | $12.70 | $12.70 | $12.21 | 0 |
| 2015-10-20 | $12.70 | $12.70 | $12.70 | $12.70 | $12.21 | 0 |
| 2015-10-19 | $12.70 | $12.70 | $12.70 | $12.70 | $12.21 | 0 |
| 2015-10-16 | $12.70 | $12.70 | $12.70 | $12.70 | $12.21 | 0 |
| 2015-10-15 | $12.70 | $12.70 | $12.70 | $12.70 | $12.21 | 0 |
| 2015-10-14 | $12.70 | $12.70 | $12.70 | $12.70 | $12.21 | 0 |
| 2015-10-13 | $12.70 | $12.70 | $12.70 | $12.70 | $12.21 | 0 |
| 2015-10-12 | $12.70 | $12.70 | $12.70 | $12.70 | $12.21 | 0 |
| 2015-10-09 | $12.70 | $12.70 | $12.70 | $12.70 | $12.21 | 0 |
| 2015-10-08 | $12.70 | $12.70 | $12.70 | $12.70 | $12.21 | 0 |
| 2015-10-07 | $12.70 | $12.70 | $12.70 | $12.70 | $12.21 | 0 |
| 2015-10-06 | $12.70 | $12.70 | $12.70 | $12.70 | $12.21 | 0 |
| 2015-10-05 | $12.70 | $12.70 | $12.70 | $12.70 | $12.21 | 0 |
| 2015-10-02 | $12.70 | $12.70 | $12.70 | $12.70 | $12.21 | 0 |
| 2015-10-01 | $12.70 | $12.70 | $12.70 | $12.70 | $12.21 | 0 |
| 2015-09-30 | $12.70 | $12.70 | $12.70 | $12.70 | $12.21 | 0 |
| 2015-09-29 | $12.70 | $12.70 | $12.70 | $12.70 | $12.21 | 0 |
| 2015-09-28 | $12.70 | $12.70 | $12.70 | $12.70 | $12.21 | 0 |
| 2015-09-25 | $12.70 | $12.70 | $12.70 | $12.70 | $12.21 | 2 |
| 2015-09-24 | $12.70 | $12.70 | $12.70 | $12.70 | $12.21 | 0 |
| 2015-09-23 | $12.70 | $12.70 | $12.70 | $12.70 | $12.21 | 0 |
| 2015-09-22 | $12.70 | $12.70 | $12.70 | $12.70 | $12.21 | 0 |
| 2015-09-21 | $12.70 | $12.70 | $12.70 | $12.70 | $12.21 | 0 |
| 2015-09-18 | $12.70 | $12.70 | $12.70 | $12.70 | $12.21 | 0 |
| 2015-09-17 | $12.70 | $12.70 | $12.70 | $12.70 | $12.21 | 0 |
| 2015-09-16 | $12.70 | $12.70 | $12.70 | $12.70 | $12.21 | 0 |
| 2015-09-15 | $12.70 | $12.70 | $12.70 | $12.70 | $12.21 | 0 |
| 2015-09-14 | $12.70 | $12.70 | $12.70 | $12.70 | $12.21 | 0 |
| 2015-09-11 | $12.70 | $12.70 | $12.70 | $12.70 | $12.21 | 0 |
| 2015-09-10 | $12.70 | $12.70 | $12.70 | $12.70 | $12.21 | 0 |
| 2015-09-09 | $12.70 | $12.70 | $12.70 | $12.70 | $12.21 | 1,000 |
| 2015-09-08 | $12.37 | $12.37 | $12.37 | $12.37 | $11.89 | 0 |
| 2015-09-04 | $12.37 | $12.37 | $12.37 | $12.37 | $11.89 | 0 |
| 2015-09-03 | $12.37 | $12.37 | $12.37 | $12.37 | $11.89 | 0 |
| 2015-09-02 | $12.37 | $12.37 | $12.37 | $12.37 | $11.89 | 0 |
| 2015-09-01 | $12.37 | $12.37 | $12.37 | $12.37 | $11.89 | 0 |
| 2015-08-31 | $12.37 | $12.37 | $12.37 | $12.37 | $11.89 | 0 |
Greene King Plc United Kingdom (GRKGF) News Headlines
Recent Greene King Plc United Kingdom (GRKGF) News
Similar Companies to Greene King Plc United Kingdom (GRKGF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |