Greene King Share Price history. The following table shows end-of-day data GNK historical share prices for Greene King, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

Date Open High Low Close Volume
2019-10-30849.20849.40848.80849.105,610,905
2019-10-29849.60849.60848.80849.203,584,621
2019-10-28848.80849.40848.80849.20758,386
2019-10-25848.80849.40848.80848.906,453,211
2019-10-24848.80849.00848.80848.904,667,925
2019-10-23848.80849.40848.80848.901,898,845
2019-10-22849.00849.60848.80848.901,428,444
2019-10-21848.80849.60848.60848.701,727,016
2019-10-18848.60849.20848.60848.903,025,889
2019-10-17847.60849.60847.40848.903,013,911
2019-10-16847.20848.20847.20847.901,513,860
2019-10-15848.80864.80847.20847.701,379,902
2019-10-14848.60848.60847.00847.701,340,474
2019-10-11847.00848.80847.00848.301,841,963
2019-10-10847.20848.60847.00847.30880,513
2019-10-09846.80847.80846.20847.301,740,819
2019-10-08847.20847.80845.80846.301,213,705
2019-10-07846.00846.80846.00846.60551,465
2019-10-04846.20847.00846.00846.10965,754
2019-10-03846.20846.40845.40845.90959,995
2019-10-02845.80847.80845.40846.301,009,604
2019-10-01846.20850.40846.00846.302,036,527
2019-09-30845.40847.00845.40846.401,777,323
2019-09-27845.60846.20845.20845.60967,682
2019-09-26846.00846.60845.20845.503,468,977
2019-09-25845.00846.20845.00845.403,578,355
2019-09-24846.00847.00845.40846.203,336,214
2019-09-23846.00847.00845.00845.301,575,675
2019-09-20844.80846.40844.80845.804,681,972
2019-09-19844.20845.80844.00845.102,184,640
2019-09-18842.60846.60841.80844.402,589,326
2019-09-17843.00843.60842.20843.401,765,828
2019-09-16841.60844.20840.20843.602,008,311
2019-09-13843.00843.00841.00842.20850,198
2019-09-12840.20843.40840.20842.601,862,326
2019-09-11840.20842.00840.00840.403,325,342
2019-09-10839.80841.80839.80840.102,726,708
2019-09-09840.80842.00839.80840.301,635,680
2019-09-06840.80842.00840.40841.501,256,712
2019-09-05840.80844.40840.40841.401,421,959
2019-09-04839.40842.00839.40841.402,294,339
2019-09-03840.00840.80839.20839.505,100,604
2019-09-02840.60844.80840.00840.801,183,768
2019-08-30839.80841.20839.80840.301,570,378
2019-08-29839.60841.00839.60840.101,593,167
2019-08-28840.20841.00839.00840.106,857,411
2019-08-27840.60842.00840.40840.505,174,156
2019-08-23841.00842.80840.40841.302,070,715
2019-08-22840.00841.80840.00841.305,163,295
2019-08-21840.40841.40838.60840.5010,897,038
2019-08-20845.00848.20840.20841.3025,835,330
2019-08-19568.20865.80565.20848.807,761,952
2019-08-16570.60570.60557.60563.20411,495
2019-08-15562.80569.00557.20559.70582,249
2019-08-14585.80585.80563.40564.70674,528
2019-08-13568.80582.60568.60580.50998,915
2019-08-12577.80582.60566.40573.60698,371
2019-08-09578.40578.40567.20570.00776,315
2019-08-08581.20581.40565.40575.201,006,467
2019-08-07601.60603.00593.40595.50864,091
2019-08-06598.60609.80598.60600.80695,631
2019-08-05612.00612.00600.20601.70625,547
2019-08-02628.20628.20615.20616.60657,885
2019-08-01627.60636.60627.60631.40580,011
2019-07-31624.80635.40623.00627.80842,547
2019-07-30640.40640.40624.00626.50713,406
2019-07-29636.00638.80627.60636.70630,971
2019-07-26631.20634.80628.20631.90463,224
2019-07-25641.40646.00625.20628.00887,963
2019-07-24648.80649.40631.20640.00798,530
2019-07-23653.20653.80644.40648.60484,904
2019-07-22658.40663.00643.00647.10906,263
2019-07-19658.20663.60654.40662.001,646,723
2019-07-18643.60667.80643.60654.702,570,657
2019-07-17638.40652.00638.40646.301,104,208
2019-07-16642.60643.60636.00643.101,671,145
2019-07-15630.60646.00630.60640.201,262,612
2019-07-12619.60631.00617.40629.10820,872
2019-07-11619.80621.60615.00618.80715,773
2019-07-10622.60623.40613.80614.70732,161
2019-07-09620.00624.00616.00619.201,385,611
2019-07-08618.00624.40615.80618.80907,557
2019-07-05630.80631.60617.00620.001,069,463
2019-07-04622.80630.80622.80628.50779,702
2019-07-03619.60627.20616.80625.40972,422
2019-07-02623.00628.40612.40616.101,649,097
2019-07-01624.20630.40619.40623.301,398,288
2019-06-28611.80625.80611.80617.603,020,783
2019-06-27575.80617.00575.80613.602,607,775
2019-06-26582.80584.60580.00580.301,060,654
2019-06-25582.00587.40576.80581.902,306,861
2019-06-24586.80592.60578.40585.901,616,834
2019-06-21599.20602.20592.80600.50731,143
2019-06-20612.40612.40598.40600.501,154,744
2019-06-19602.20613.60598.20610.101,434,904
2019-06-18606.40610.20603.20604.601,176,222
2019-06-17609.40615.60602.00608.10811,345
2019-06-14610.00614.20598.40607.201,638,334
2019-06-13650.40651.00602.20611.301,417,103
2019-06-12652.00655.80650.80653.50760,078
2019-06-11658.40658.40644.80652.70625,617
2019-06-10659.00659.40654.80654.90371,213
2019-06-07652.00656.20648.00654.40930,885
2019-06-06647.80655.40647.80651.10664,415
2019-06-05640.40652.80640.40646.60677,683
2019-06-04631.20644.80627.20642.401,551,537
2019-06-03639.80639.80627.00631.90644,366
2019-05-31638.00642.00629.20636.90308,269
2019-05-30629.40638.80627.40636.90463,393
2019-05-29631.80632.80623.40632.00613,284
2019-05-28635.40637.40628.20635.80813,421
2019-05-24631.40636.80629.40637.00439,742
2019-05-23626.20636.80625.60631.50703,678
2019-05-22636.00636.00630.60633.30961,529
2019-05-21625.00635.00623.60633.40585,612
2019-05-20633.00633.00615.40623.90950,111
2019-05-17628.00633.00620.60621.80595,766
2019-05-16628.00632.60623.40626.50838,983
2019-05-15615.00629.40615.00624.601,194,055
2019-05-14600.00612.40599.20610.502,624,028
2019-05-13602.80603.00596.80600.501,296,986
2019-05-10605.40605.40597.60600.401,288,402
2019-05-09612.40614.80599.80600.002,211,774
2019-05-08618.20619.40607.60609.80857,712
2019-05-07611.20620.00610.20615.301,040,718
2019-05-03616.20617.60608.80610.201,120,224
2019-05-02616.60616.60608.00612.101,650,715
2019-05-01645.80645.80604.60615.801,404,500
2019-04-30690.60690.60634.60640.002,295,366
2019-04-29702.00705.60690.20693.601,031,083
2019-04-26685.20704.40684.60703.10998,423
2019-04-25675.60688.60669.60684.501,023,793
2019-04-24672.00679.20669.00674.10849,417
2019-04-23659.80675.20653.60674.90772,031
2019-04-18656.00664.60656.00663.40438,445
2019-04-17657.00659.80649.60658.90842,783
2019-04-16662.20666.00658.20659.801,002,602
2019-04-15662.20665.20659.20662.90679,789
2019-04-12664.40666.00660.20663.40485,290
2019-04-11662.60669.60658.00663.40489,495
2019-04-10666.00668.80659.60660.90972,764
2019-04-09660.60662.20653.80657.70780,460
2019-04-08665.00667.80657.20657.30762,429
2019-04-05672.20672.20662.60666.30546,848
2019-04-04668.80672.80665.00669.10609,116
2019-04-03662.20672.20661.80668.901,282,785
2019-04-02666.80666.80653.40658.70596,875
2019-04-01668.00671.20660.00665.60644,613
2019-03-29665.00668.60659.40663.801,007,972
2019-03-28662.40665.60659.40662.501,037,369