Guzman y Gomez Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	20.50	20.50	20.03	20.47	20.47	-1.02%	455,575
Feb 4, 2026	22.79	22.79	20.68	20.68	20.68	-6.43%	264,810
Feb 3, 2026	21.94	22.20	21.70	22.10	22.10	0.73%	128,702
Feb 2, 2026	22.06	22.40	21.55	21.94	21.94	-1.08%	133,349
Jan 30, 2026	22.84	22.90	22.12	22.18	22.18	-1.11%	228,594
Jan 29, 2026	22.74	23.25	21.94	22.43	22.43	-4.76%	241,598
Jan 28, 2026	23.77	24.00	22.92	23.55	23.55	-0.88%	207,075
Jan 27, 2026	23.30	24.22	23.29	23.76	23.76	1.97%	745,951
Jan 23, 2026	22.15	23.48	22.15	23.30	23.30	3.83%	169,764
Jan 22, 2026	21.98	22.97	21.87	22.44	22.44	2.51%	107,556
Jan 21, 2026	21.90	22.02	21.52	21.89	21.89	-0.32%	164,973
Jan 20, 2026	22.02	22.40	21.78	21.96	21.96	-1.96%	117,399
Jan 19, 2026	22.00	22.80	21.96	22.40	22.40	3.13%	212,962
Jan 16, 2026	21.45	21.87	21.42	21.72	21.72	0.93%	106,647
Jan 15, 2026	21.50	21.58	21.29	21.52	21.52	-0.83%	49,177
Jan 14, 2026	21.00	21.75	21.00	21.70	21.70	3.63%	117,258
Jan 13, 2026	20.94	21.20	20.77	20.94	20.94	0.14%	154,610
Jan 12, 2026	20.89	21.22	20.81	20.91	20.91	0.67%	72,836
Jan 9, 2026	21.31	21.52	20.63	20.77	20.77	-3.40%	103,391
Jan 8, 2026	21.00	21.55	20.90	21.50	21.50	1.99%	101,009
Jan 7, 2026	20.94	21.33	20.73	21.08	21.08	0.67%	102,567
Jan 6, 2026	21.73	21.87	20.83	20.94	20.94	-3.64%	145,671
Jan 5, 2026	21.98	22.07	21.57	21.73	21.73	0.70%	110,850
Jan 2, 2026	21.85	22.05	21.07	21.58	21.58	-0.32%	152,229
Dec 31, 2025	21.94	21.96	21.34	21.65	21.65	-1.14%	81,067
Dec 30, 2025	22.18	22.35	21.90	21.90	21.90	-1.40%	77,462
Dec 29, 2025	22.00	22.31	21.90	22.21	22.21	0.41%	92,975
Dec 24, 2025	21.90	22.24	21.90	22.12	22.12	-1.43%	29,268
Dec 23, 2025	21.88	22.64	21.88	22.44	22.44	0.54%	127,280
Dec 22, 2025	22.10	22.56	21.82	22.32	22.32	1.18%	242,409
Dec 19, 2025	21.01	22.06	20.75	22.06	22.06	5.96%	746,672
Dec 18, 2025	21.02	21.19	20.43	20.82	20.82	-1.93%	330,675
Dec 17, 2025	21.84	21.84	21.12	21.23	21.23	-2.39%	156,927
Dec 16, 2025	21.63	21.85	21.16	21.75	21.75	2.89%	175,961
Dec 15, 2025	21.48	21.59	20.90	21.14	21.14	0.43%	139,204
Dec 12, 2025	21.60	21.95	20.86	21.05	21.05	-2.55%	289,538
Dec 11, 2025	21.21	22.26	21.16	21.60	21.60	1.84%	349,788
Dec 10, 2025	21.56	21.76	21.05	21.21	21.21	-1.12%	259,037
Dec 9, 2025	21.90	22.08	21.24	21.45	21.45	-3.16%	342,802
Dec 8, 2025	21.64	22.37	21.59	22.15	22.15	-0.72%	282,341
Dec 5, 2025	22.33	22.35	21.95	22.31	22.31	-	261,543
Dec 4, 2025	22.07	22.52	22.03	22.31	22.31	-0.53%	221,999
Dec 3, 2025	22.17	22.51	21.72	22.43	22.43	0.95%	309,437
Dec 2, 2025	22.53	23.07	22.02	22.22	22.22	-4.35%	242,500
Dec 1, 2025	23.50	23.71	22.83	23.23	23.23	-1.65%	147,174
Nov 28, 2025	23.39	23.83	23.16	23.62	23.62	0.98%	210,831
Nov 27, 2025	23.25	23.43	22.84	23.39	23.39	2.27%	241,735
Nov 26, 2025	22.50	23.21	22.43	22.87	22.87	4.10%	190,692
Nov 25, 2025	21.50	22.10	21.15	21.97	21.97	2.04%	580,517
Nov 24, 2025	22.20	22.63	21.29	21.53	21.53	-1.64%	595,120