Guzman y Gomez Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	27.04	27.04	22.00	23.70	23.70	-18.19%	2,675,309
Aug 21, 2025	29.03	29.38	28.58	28.97	28.97	-	317,370
Aug 20, 2025	28.46	29.08	28.39	28.97	28.97	2.69%	197,897
Aug 19, 2025	28.17	28.41	27.66	28.21	28.21	0.97%	133,989
Aug 18, 2025	27.88	28.33	27.83	27.94	27.94	0.22%	85,855
Aug 15, 2025	27.49	28.09	27.08	27.88	27.88	1.34%	274,448
Aug 14, 2025	28.31	28.42	27.41	27.51	27.51	-0.72%	273,413
Aug 13, 2025	29.06	29.06	27.38	27.71	27.71	-3.65%	277,322
Aug 12, 2025	28.70	29.17	28.38	28.76	28.76	0.38%	285,297
Aug 11, 2025	29.00	29.09	28.36	28.65	28.65	0.77%	367,026
Aug 8, 2025	29.00	29.09	28.29	28.43	28.43	-1.56%	110,523
Aug 7, 2025	28.57	29.07	28.51	28.88	28.88	1.65%	197,516
Aug 6, 2025	28.14	28.92	28.00	28.41	28.41	2.05%	209,009
Aug 5, 2025	27.90	28.40	27.39	27.84	27.84	0.61%	174,495
Aug 4, 2025	27.62	27.79	27.42	27.67	27.67	0.51%	119,897
Aug 1, 2025	27.14	27.58	26.94	27.53	27.53	-0.07%	111,822
Jul 31, 2025	26.59	28.00	26.59	27.55	27.55	3.11%	248,407
Jul 30, 2025	26.85	27.33	26.53	26.72	26.72	-0.78%	169,836
Jul 29, 2025	27.70	27.72	26.86	26.93	26.93	-3.65%	110,532
Jul 28, 2025	27.48	27.95	27.38	27.95	27.95	2.19%	89,835
Jul 25, 2025	27.57	27.77	27.09	27.35	27.35	-1.08%	167,018
Jul 24, 2025	26.90	27.97	26.70	27.65	27.65	0.14%	157,060
Jul 23, 2025	27.19	27.65	26.94	27.61	27.61	1.51%	257,044
Jul 22, 2025	27.44	27.46	26.80	27.20	27.20	-0.98%	150,117
Jul 21, 2025	27.95	27.95	27.12	27.47	27.47	-0.51%	114,414
Jul 18, 2025	26.87	28.05	26.83	27.61	27.61	1.06%	484,509
Jul 17, 2025	28.05	28.40	26.98	27.32	27.32	-1.76%	585,956
Jul 16, 2025	26.99	27.88	26.70	27.81	27.81	3.00%	148,022
Jul 15, 2025	27.21	27.36	26.72	27.00	27.00	-1.35%	157,996
Jul 14, 2025	27.19	27.58	26.99	27.37	27.37	0.15%	212,408
Jul 11, 2025	28.60	28.67	27.33	27.33	27.33	-2.15%	134,593
Jul 10, 2025	28.77	29.28	27.91	27.93	27.93	-2.14%	252,122
Jul 9, 2025	28.07	28.75	27.72	28.54	28.54	1.24%	284,728
Jul 8, 2025	28.08	28.22	27.40	28.19	28.19	-1.54%	222,187
Jul 7, 2025	27.50	28.77	27.20	28.63	28.63	2.54%	234,711
Jul 4, 2025	27.85	28.12	27.51	27.92	27.92	1.45%	144,767
Jul 3, 2025	28.15	28.39	27.52	27.52	27.52	-2.82%	171,445
Jul 2, 2025	28.41	28.56	27.87	28.32	28.32	-1.15%	208,112
Jul 1, 2025	28.28	28.98	28.02	28.65	28.65	1.27%	311,702
Jun 30, 2025	27.56	28.52	27.30	28.29	28.29	2.87%	313,437
Jun 27, 2025	28.10	28.32	27.48	27.50	27.50	-1.93%	370,870
Jun 26, 2025	28.80	28.98	27.83	28.04	28.04	-3.31%	288,494
Jun 25, 2025	28.99	29.40	28.66	29.00	29.00	0.07%	185,032
Jun 24, 2025	29.29	29.56	28.63	28.98	28.98	0.91%	195,277
Jun 23, 2025	29.50	29.50	28.72	28.72	28.72	-1.71%	139,106
Jun 20, 2025	29.31	29.40	28.73	29.22	29.22	-	231,097
Jun 19, 2025	29.43	29.59	28.51	29.22	29.22	-0.65%	168,978
Jun 18, 2025	29.34	29.96	28.85	29.41	29.41	1.62%	326,263
Jun 17, 2025	29.11	29.34	28.64	28.94	28.94	-0.24%	127,230
Jun 16, 2025	29.10	29.34	28.80	29.01	29.01	-0.10%	668,852