Greencore Group plc - Price History
Stock symbol GNCGY is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for GNCGY (Greencore Group plc)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $4.74 | $4.74 |
| December 2023 | $4.74 | $4.74 |
| November 2023 | $4.81 | $4.81 |
| October 2023 | $4.18 | $4.18 |
| September 2023 | $4.08 | $4.08 |
| August 2023 | $4.39 | $4.39 |
| July 2023 | $4.41 | $4.41 |
| June 2023 | $4.03 | $4.03 |
| May 2023 | $4.03 | $4.03 |
| April 2023 | $4.03 | $4.03 |
| March 2023 | $4.03 | $4.03 |
| February 2023 | $3.64 | $3.64 |
| January 2023 | $3.75 | $3.75 |
| December 2022 | $3.15 | $3.15 |
| November 2022 | $3.19 | $3.19 |
| October 2022 | $3.17 | $3.17 |
| September 2022 | $3.45 | $3.45 |
| August 2022 | $3.84 | $3.84 |
| July 2022 | $5.11 | $5.11 |
| June 2022 | $5.61 | $5.61 |
| May 2022 | $5.61 | $5.61 |
| April 2022 | $5.69 | $5.69 |
| March 2022 | $5.98 | $5.98 |
| February 2022 | $7.75 | $7.75 |
| January 2022 | $6.59 | $6.59 |
| December 2021 | $6.78 | $6.78 |
| November 2021 | $7.14 | $7.14 |
| October 2021 | $7.14 | $7.14 |
| September 2021 | $7.79 | $7.79 |
| August 2021 | $7.63 | $7.63 |
| July 2021 | $7.14 | $7.14 |
| June 2021 | $7.10 | $7.10 |
| May 2021 | $7.95 | $7.95 |
| April 2021 | $8.70 | $8.70 |
| March 2021 | $8.79 | $8.79 |
| February 2021 | $7.59 | $7.59 |
| January 2021 | $7 | $7 |
| December 2020 | $6.25 | $6.25 |
| November 2020 | $6.46 | $6.46 |
| October 2020 | $4.86 | $4.86 |
| September 2020 | $5.33 | $5.33 |
| August 2020 | $6.39 | $6.39 |
| July 2020 | $6.55 | $6.55 |
| June 2020 | $6.65 | $6.65 |
| May 2020 | $6.41 | $6.41 |
| April 2020 | $7.47 | $7.47 |
| March 2020 | $7.47 | $7.47 |
| February 2020 | $13.31 | $13.31 |
| January 2020 | $13.31 | $13.31 |
| December 2019 | $13.32 | $13.45 |
| November 2019 | $12.52 | $12.64 |
| October 2019 | $12.24 | $12.36 |
| September 2019 | $11.08 | $11.18 |
| August 2019 | $10.06 | $10.15 |
| July 2019 | $11.05 | $11.15 |
| June 2019 | $10.88 | $10.98 |
| May 2019 | $10.83 | $10.93 |
| April 2019 | $11.35 | $11.59 |
| March 2019 | $10.68 | $10.90 |
| February 2019 | $10.24 | $10.46 |
| January 2019 | $10.23 | $10.44 |
| December 2018 | $8.56 | $8.90 |
| November 2018 | $9.30 | $9.67 |
| October 2018 | $9.18 | $9.55 |
| September 2018 | $9.69 | $10.08 |
| August 2018 | $8.95 | $9.31 |
| July 2018 | $9.28 | $9.78 |
| June 2018 | $9.23 | $9.73 |
| May 2018 | $9.04 | $9.53 |
| April 2018 | $8.42 | $8.87 |
| March 2018 | $6.99 | $7.37 |
| February 2018 | $9.49 | $10 |
| January 2018 | $10.90 | $11.49 |
| December 2017 | $11.94 | $12.58 |
| November 2017 | $10.60 | $11.34 |
| October 2017 | $9.73 | $10.41 |
| September 2017 | $10.12 | $10.83 |
| August 2017 | $9.80 | $10.49 |
| July 2017 | $11.38 | $12.18 |
| June 2017 | $12.18 | $13.03 |
| May 2017 | $11.96 | $12.90 |
| April 2017 | $11.02 | $11.89 |
| March 2017 | $12.16 | $13.12 |
| February 2017 | $12.02 | $12.97 |
| January 2017 | $10.61 | $11.45 |
| December 2016 | $11.12 | $12 |
| November 2016 | $11.06 | $14.40 |
| October 2016 | $12.35 | $16.32 |
| September 2016 | $13.31 | $17.59 |
| August 2016 | $13.86 | $18.31 |
| July 2016 | $12.98 | $17.15 |
| June 2016 | $12.34 | $16.30 |
| May 2016 | $15.36 | $20.45 |
| April 2016 | $15.74 | $20.95 |
| March 2016 | $15.55 | $20.70 |
| February 2016 | $16.06 | $21.38 |
| January 2016 | $16.96 | $22.58 |
| December 2015 | $16.16 | $21.51 |
| November 2015 | $15.10 | $20.33 |
| October 2015 | $13.85 | $18.65 |
| September 2015 | $12.62 | $16.99 |
| August 2015 | $13.84 | $18.64 |
| July 2015 | $15 | $20.20 |
| June 2015 | $14.86 | $20.01 |
| May 2015 | $15.57 | $21.11 |
| April 2015 | $16.08 | $21.80 |
| March 2015 | $14.06 | $19.06 |
| February 2015 | $14.31 | $19.41 |
| January 2015 | $13.59 | $18.43 |
| December 2014 | $13.37 | $18.13 |
| November 2014 | $12.57 | $17.23 |
| October 2014 | $12.32 | $16.89 |
| September 2014 | $11.77 | $16.14 |
| August 2014 | $12.59 | $17.26 |
| July 2014 | $13.86 | $19 |
| June 2014 | $13.20 | $18.10 |
| May 2014 | $13.30 | $18.38 |
| April 2014 | $12.51 | $17.29 |
| March 2014 | $13.29 | $18.37 |
| February 2014 | $12.63 | $17.46 |
| January 2014 | $11.28 | $15.59 |
| December 2013 | $10.40 | $14.37 |
| November 2013 | $8.90 | $12.49 |
| October 2013 | $8.21 | $11.52 |
| September 2013 | $6.70 | $9.41 |
| August 2013 | $6.73 | $9.45 |
| July 2013 | $5.77 | $8.10 |
| June 2013 | $5.77 | $8.10 |
| May 2013 | $5.50 | $7.82 |
| April 2013 | $4.64 | $6.60 |
| March 2013 | $4.11 | $5.85 |
| February 2013 | $4 | $5.69 |
| January 2013 | $4.99 | $7.10 |
| December 2012 | $4.53 | $6.45 |
| November 2012 | $4.10 | $6 |
| October 2012 | $3.76 | $5.50 |
| September 2012 | $3.32 | $4.85 |
| August 2012 | $3.32 | $4.85 |
| July 2012 | $3.39 | $4.95 |
| June 2012 | $3.11 | $4.55 |
| May 2012 | $3.10 | $4.64 |
| April 2012 | $3.10 | $4.64 |
| March 2012 | $3.28 | $4.91 |
| February 2012 | $2.87 | $4.29 |
| January 2012 | $2.47 | $3.70 |
| December 2011 | $2.18 | $3.26 |
| November 2011 | $2.46 | $3.82 |
| October 2011 | $2.54 | $3.95 |
| September 2011 | $2.42 | $3.75 |
| August 2011 | $2.44 | $3.79 |
| July 2011 | $2.84 | $5.53 |
| June 2011 | $3.01 | $5.86 |
| May 2011 | $3.17 | $6.33 |
| April 2011 | $3.19 | $6.38 |
| March 2011 | $3.18 | $6.35 |
| February 2011 | $3.42 | $6.83 |
| January 2011 | $3.20 | $6.40 |
| December 2010 | $3.30 | $6.59 |
| November 2010 | $3.41 | $7.06 |
| October 2010 | $3.06 | $6.34 |
| September 2010 | $3.06 | $6.34 |
| August 2010 | $2.93 | $6.07 |
| July 2010 | $3.48 | $7.20 |
| June 2010 | $2.97 | $6.15 |
| May 2010 | $3.10 | $6.55 |
| April 2010 | $3.10 | $6.55 |
| March 2010 | $3.38 | $7.15 |
| February 2010 | $3.50 | $7.40 |
| January 2010 | $4.06 | $8.60 |
| December 2009 | $4.06 | $8.60 |
| November 2009 | $3.76 | $8.22 |
| October 2009 | $4.08 | $8.93 |
| September 2009 | $3.77 | $8.25 |
| August 2009 | $3.96 | $8.67 |
| July 2009 | $2.67 | $5.85 |
| June 2009 | $3.15 | $6.90 |
| May 2009 | $2.94 | $6.60 |
| April 2009 | $2.03 | $4.55 |
| March 2009 | $1.73 | $3.88 |
| February 2009 | $1.74 | $3.90 |
| January 2009 | $1.99 | $4.47 |
| December 2008 | $2.19 | $4.90 |
| November 2008 | $2.19 | $5.40 |
| October 2008 | $2.44 | $6 |
| September 2008 | $3.86 | $9.50 |
| August 2008 | $4.87 | $12 |
| July 2008 | $5.18 | $12.75 |
| June 2008 | $5.58 | $13.75 |
| May 2008 | $7.88 | $19.75 |
| April 2008 | $9.82 | $24.60 |
| March 2008 | $10.88 | $27.25 |
| February 2008 | $10.76 | $26.95 |
| January 2008 | $9.28 | $23.25 |
GNCGY
Price: $4.74
52 week price:
Dividend Yield: 2.32%
Payout Ratio Range:
Earnings Per Share: 0.39 USD
P/E Ratio: 13
Exchange: PNK
Sector: Consumer Defensive
Industry: Packaged Foods
Volume: 33
Ebitda: 196.4 millionMarket Capitalization: 568.3 million
Average Dividend Frequency: 2