DANONE ( GPDNF) - Price History
Stock symbol GPDNF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for GPDNF (DANONE)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $86.84 | $86.84 |
| April 2025 | $86.05 | $86.05 |
| March 2025 | $77.10 | $77.10 |
| February 2025 | $70.97 | $70.97 |
| January 2025 | $70.94 | $70.94 |
| December 2024 | $66.05 | $66.05 |
| November 2024 | $69.25 | $69.25 |
| October 2024 | $71.60 | $71.60 |
| September 2024 | $71.25 | $71.25 |
| August 2024 | $68.73 | $68.73 |
| July 2024 | $65.65 | $65.65 |
| June 2024 | $61.33 | $61.33 |
| May 2024 | $63.61 | $63.61 |
| April 2024 | $60.60 | $62.88 |
| March 2024 | $62.47 | $64.82 |
| February 2024 | $61.42 | $63.74 |
| January 2024 | $64.42 | $66.84 |
| December 2023 | $62.32 | $64.66 |
| November 2023 | $62.42 | $64.77 |
| October 2023 | $57.30 | $59.45 |
| September 2023 | $53.59 | $55.61 |
| August 2023 | $55.51 | $57.60 |
| July 2023 | $60.27 | $62.54 |
| June 2023 | $58.56 | $60.76 |
| May 2023 | $58.79 | $61 |
| April 2023 | $61.44 | $65.94 |
| March 2023 | $57.87 | $62.11 |
| February 2023 | $52.36 | $56.20 |
| January 2023 | $50.28 | $53.97 |
| December 2022 | $49.37 | $52.99 |
| November 2022 | $47.79 | $51.29 |
| October 2022 | $45.70 | $49.05 |
| September 2022 | $42.63 | $45.76 |
| August 2022 | $48.93 | $52.52 |
| July 2022 | $50.39 | $54.08 |
| June 2022 | $50.68 | $54.40 |
| May 2022 | $54.92 | $58.95 |
| April 2022 | $54.20 | $60.27 |
| March 2022 | $50.04 | $55.64 |
| February 2022 | $53.72 | $59.73 |
| January 2022 | $56.77 | $63.12 |
| December 2021 | $55.93 | $62.19 |
| November 2021 | $53.12 | $59.06 |
| October 2021 | $58.45 | $64.99 |
| September 2021 | $62 | $68.94 |
| August 2021 | $65.74 | $73.10 |
| July 2021 | $66.15 | $73.55 |
| June 2021 | $62.06 | $69 |
| May 2021 | $64.14 | $71.32 |
| April 2021 | $61.64 | $70.87 |
| March 2021 | $57.78 | $66.43 |
| February 2021 | $58.94 | $67.77 |
| January 2021 | $58.04 | $66.72 |
| December 2020 | $58.91 | $67.73 |
| November 2020 | $54.88 | $63.10 |
| October 2020 | $47.97 | $55.15 |
| September 2020 | $55.79 | $64.14 |
| August 2020 | $57.88 | $66.55 |
| July 2020 | $58.38 | $67.12 |
| June 2020 | $57.86 | $68.87 |
| May 2020 | $57.81 | $68.81 |
| April 2020 | $57.97 | $69 |
| March 2020 | $57.38 | $68.30 |
| February 2020 | $58.12 | $69.18 |
| January 2020 | $67.38 | $80.20 |
| December 2019 | $69.55 | $82.78 |
| November 2019 | $68.43 | $81.45 |
| October 2019 | $70.01 | $83.32 |
| September 2019 | $73.22 | $87.15 |
| August 2019 | $75.03 | $89.30 |
| July 2019 | $72.42 | $86.19 |
| June 2019 | $71.96 | $85.65 |
| May 2019 | $66.82 | $79.53 |
| April 2019 | $65.98 | $80.70 |
| March 2019 | $62.22 | $76.10 |
| February 2019 | $62.92 | $76.95 |
| January 2019 | $58.99 | $72.15 |
| December 2018 | $55.92 | $68.39 |
| November 2018 | $61.11 | $74.74 |
| October 2018 | $57.73 | $70.61 |
| September 2018 | $63.22 | $77.32 |
| August 2018 | $65.69 | $80.34 |
| July 2018 | $62.35 | $76.25 |
| June 2018 | $59.35 | $72.59 |
| May 2018 | $62.59 | $76.55 |
| April 2018 | $64.33 | $80.60 |
| March 2018 | $63.97 | $80.15 |
| February 2018 | $64.05 | $80.25 |
| January 2018 | $67.68 | $84.80 |
| December 2017 | $66.37 | $83.15 |
| November 2017 | $67.25 | $84.25 |
| October 2017 | $64.81 | $81.20 |
| September 2017 | $61.75 | $77.37 |
| August 2017 | $62.90 | $78.80 |
| July 2017 | $61.61 | $77.19 |
| June 2017 | $61.52 | $77.08 |
| May 2017 | $58.51 | $73.30 |
| April 2017 | $55.03 | $68.95 |
| March 2017 | $53.76 | $67.35 |
| February 2017 | $52.68 | $66 |
| January 2017 | $49.45 | $61.95 |
| December 2016 | $50.28 | $63 |
| November 2016 | $50.36 | $63.10 |
| October 2016 | $55.35 | $69.35 |
| September 2016 | $59.38 | $74.40 |
| August 2016 | $60.26 | $75.50 |
| July 2016 | $61.74 | $77.35 |
| June 2016 | $53.07 | $66.49 |
| May 2016 | $55.96 | $70.11 |
| April 2016 | $54.64 | $70.33 |
| March 2016 | $53.41 | $68.75 |
| February 2016 | $54.04 | $69.56 |
| January 2016 | $53.20 | $68.48 |
| December 2015 | $53.56 | $68.94 |
| November 2015 | $53.53 | $68.90 |
| October 2015 | $53.92 | $69.40 |
| September 2015 | $47.87 | $61.62 |
| August 2015 | $47.70 | $61.40 |
| July 2015 | $52.64 | $67.76 |
| June 2015 | $50.62 | $65.15 |
| May 2015 | $54.05 | $69.57 |
| April 2015 | $54.79 | $72 |
| March 2015 | $50.55 | $66.43 |
| February 2015 | $52.64 | $69.17 |
| January 2015 | $51.15 | $67.22 |
| December 2014 | $48.94 | $64.32 |
| November 2014 | $53.42 | $70.20 |
| October 2014 | $51.40 | $67.54 |
| September 2014 | $50.95 | $66.95 |
| August 2014 | $53.28 | $70.02 |
| July 2014 | $55.24 | $72.60 |
| June 2014 | $56.81 | $74.65 |
| May 2014 | $56.78 | $74.61 |
| April 2014 | $54.33 | $73.44 |
| March 2014 | $52.25 | $70.62 |
| February 2014 | $51.95 | $70.22 |
| January 2014 | $48.86 | $66.04 |
| December 2013 | $53.86 | $72.80 |
| November 2013 | $53.90 | $72.86 |
| October 2013 | $55.14 | $74.53 |
| September 2013 | $55.48 | $75 |
| August 2013 | $56.60 | $76.50 |
| July 2013 | $58.78 | $79.45 |
| June 2013 | $55.12 | $74.50 |
| May 2013 | $54.52 | $73.70 |
| April 2013 | $54.96 | $75.75 |
| March 2013 | $50.42 | $69.50 |
| February 2013 | $51.15 | $70.51 |
| January 2013 | $50.93 | $70.20 |
| December 2012 | $47.88 | $66 |
| November 2012 | $46.14 | $63.60 |
| October 2012 | $43.75 | $60.30 |
| September 2012 | $45.78 | $63.10 |
| August 2012 | $45.12 | $62.20 |
| July 2012 | $44.57 | $61.43 |
| June 2012 | $42.79 | $58.98 |
| May 2012 | $46.25 | $63.75 |
| April 2012 | $50.29 | $70.70 |
| March 2012 | $48.72 | $68.50 |
| February 2012 | $47.98 | $67.45 |
| January 2012 | $44.52 | $62.60 |
| December 2011 | $44.35 | $62.35 |
| November 2011 | $45.17 | $63.50 |
| October 2011 | $50.93 | $71.60 |
| September 2011 | $44.10 | $62 |
| August 2011 | $47.19 | $66.35 |
| July 2011 | $52.38 | $73.65 |
| June 2011 | $53.27 | $74.90 |
| May 2011 | $49.61 | $69.75 |
| April 2011 | $50.57 | $72.40 |
| March 2011 | $44.87 | $64.25 |
| February 2011 | $43.30 | $62 |
| January 2011 | $41.73 | $59.75 |
| December 2010 | $43.83 | $62.75 |
| November 2010 | $41.35 | $59.20 |
| October 2010 | $44.54 | $63.78 |
| September 2010 | $41.56 | $59.50 |
| August 2010 | $37.54 | $53.75 |
| July 2010 | $40.93 | $58.60 |
| June 2010 | $37.75 | $54.05 |
| May 2010 | $34.40 | $49.25 |
| April 2010 | $40.32 | $59 |
| March 2010 | $40.12 | $58.70 |
| February 2010 | $39.81 | $58.25 |
| January 2010 | $39.98 | $58.50 |
| December 2009 | $42.06 | $61.55 |
| November 2009 | $41.24 | $60.34 |
| October 2009 | $42.37 | $62 |
| September 2009 | $41.58 | $60.84 |
| August 2009 | $36.80 | $53.85 |
| July 2009 | $35.88 | $52.50 |
| June 2009 | $33.13 | $48.48 |
| May 2009 | $35.50 | $51.95 |
| April 2009 | $32.68 | $49 |
| March 2009 | $31.31 | $46.95 |
| February 2009 | $31.18 | $46.75 |
| January 2009 | $35.18 | $52.75 |
| December 2008 | $40.35 | $60.50 |
| November 2008 | $35.88 | $53.80 |
| October 2008 | $38.32 | $57.45 |
| September 2008 | $46.36 | $69.50 |
| August 2008 | $46.52 | $69.75 |
| July 2008 | $51.36 | $77 |
| June 2008 | $46.86 | $70.25 |
| May 2008 | $57.93 | $86.85 |
| April 2008 | $59.53 | $89.25 |
| March 2008 | $59.53 | $89.25 |
| February 2008 | $52.46 | $78.65 |
| January 2008 | $51.86 | $77.75 |
| December 2007 | $60.96 | $91.40 |
| November 2007 | $59.59 | $89.35 |
| October 2007 | $57.15 | $85.68 |
| September 2007 | $53.36 | $80 |
| August 2007 | $49.53 | $74.26 |
| July 2007 | $51.69 | $77.50 |
| June 2007 | $52.69 | $79 |
| May 2007 | $104.88 | $157.25 |
| April 2007 | $109.05 | $163.50 |
| March 2007 | $108.05 | $162 |
| February 2007 | $106.05 | $159 |
| January 2007 | $103.56 | $155.26 |
| December 2006 | $103.27 | $154.83 |
| November 2006 | $102.55 | $153.75 |
| October 2006 | $98.12 | $147.12 |
| September 2006 | $93.71 | $140.50 |
| August 2006 | $91.54 | $137.25 |
| July 2006 | $84.40 | $126.54 |
| June 2006 | $76.87 | $115.25 |
| May 2006 | $83.37 | $125 |
| April 2006 | $82.37 | $123.50 |
| March 2006 | $79.70 | $119.50 |
| February 2006 | $75.09 | $112.58 |
| January 2006 | $71.03 | $106.50 |
| December 2005 | $80.05 | $99.71 |
| November 2005 | $66.50 | $99.71 |
| October 2005 | $67.01 | $100.47 |
| September 2005 | $74.57 | $111.80 |
| August 2005 | $71.35 | $106.98 |
| July 2005 | $65.76 | $98.60 |
| June 2005 | $58.69 | $88 |
| May 2005 | $62.55 | $93.79 |
| April 2005 | $63.78 | $95.63 |
| March 2005 | $67.66 | $101.44 |
| February 2005 | $62.73 | $94.05 |
| January 2005 | $62.23 | $93.30 |
| December 2004 | $61.70 | $92.50 |
| November 2004 | $59.53 | $89.25 |
| October 2004 | $55.59 | $83.35 |
| September 2004 | $53.33 | $79.95 |
| August 2004 | $53.04 | $79.53 |
| July 2004 | $55.02 | $82.49 |
| June 2004 | $57.97 | $86.92 |
| May 2004 | $56.70 | $170.01 |
| April 2004 | $56.32 | $168.89 |
| March 2004 | $54.02 | $162 |
| February 2004 | $57.26 | $171.71 |
| January 2004 | $55.90 | $167.64 |
| December 2003 | $52.52 | $157.50 |
| November 2003 | $50.38 | $151.08 |
| October 2003 | $51.02 | $153 |
| September 2003 | $50.57 | $151.63 |
| August 2003 | $46.14 | $138.35 |
| July 2003 | $45.51 | $136.48 |
| June 2003 | $54.92 | $68.40 |
| May 2003 | $45.62 | $136.81 |
| April 2003 | $46.08 | $138.16 |
| March 2003 | $41.35 | $124 |
| February 2003 | $49.58 | $61.75 |
| January 2003 | $41.19 | $123.50 |
| December 2002 | $52.59 | $65.50 |
| November 2002 | $43.69 | $131 |
| October 2002 | $41.29 | $123.81 |
| September 2002 | $55.60 | $69.25 |
| August 2002 | $55.60 | $69.25 |
| July 2002 | $55.60 | $69.25 |
| June 2002 | $55.60 | $69.25 |
| May 2002 | $46.19 | $138.50 |
| April 2002 | $44.18 | $132.47 |
| March 2002 | $39.64 | $118.87 |
| February 2002 | $38.52 | $115.49 |
| January 2002 | $48.24 | $60.08 |
| December 2001 | $48.24 | $60.08 |
| November 2001 | $48.24 | $60.08 |
| October 2001 | $40.07 | $120.17 |
| September 2001 | $41.02 | $123 |
| August 2001 | $41.60 | $124.75 |
| July 2001 | $43.19 | $129.50 |
GPDNF
Price: $86.84
52 week price:
Dividend Yield: 3.15%
Forward Dividend Yield: 2.69%
Payout Ratio: 130.23%
Payout Ratio Range:
Dividend Per Share: 2.33 USD
Earnings Per Share: 3.38 USD
P/E Ratio: 23.28
Exchange: PNK
Sector: Consumer Defensive
Industry: Packaged Foods
Market Capitalization: 50.7 billion
Years Paying Dividends: 8
DGR3: -15.57%