Guzman y Gomez Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	17.59	17.72	17.31	17.42	-	1.22%	34,570
May 18, 2026	17.00	17.26	16.69	17.21	17.21	1.24%	125,792
May 15, 2026	16.96	17.20	16.74	17.00	17.00	2.66%	157,517
May 14, 2026	16.72	16.92	16.39	16.56	16.56	-1.90%	296,698
May 13, 2026	16.94	17.29	16.88	16.88	16.88	-0.30%	355,736
May 12, 2026	17.30	17.48	16.93	16.93	16.93	-4.78%	249,636
May 11, 2026	18.32	18.43	17.27	17.78	17.78	-3.89%	661,571
May 8, 2026	17.91	18.55	17.83	18.50	18.50	-0.43%	232,618
May 7, 2026	18.00	18.78	17.90	18.58	18.58	2.14%	274,714
May 6, 2026	18.23	18.36	17.84	18.19	18.19	0.94%	268,340
May 5, 2026	18.84	19.49	18.01	18.02	18.02	-6.34%	418,207
May 4, 2026	19.26	19.54	19.14	19.24	19.24	-0.10%	147,261
May 1, 2026	19.00	19.32	18.65	19.26	19.26	5.19%	387,728
Apr 30, 2026	18.01	18.81	18.01	18.31	18.31	-1.13%	136,429
Apr 29, 2026	18.14	18.76	18.10	18.52	18.52	1.04%	144,486
Apr 28, 2026	18.65	18.76	18.17	18.33	18.33	-3.12%	255,975
Apr 27, 2026	18.80	19.27	18.77	18.92	18.92	-1.87%	122,817
Apr 24, 2026	19.22	19.36	18.89	19.28	19.28	-0.16%	123,681
Apr 23, 2026	19.56	20.23	19.23	19.31	19.31	-3.06%	204,769
Apr 22, 2026	20.65	20.70	19.84	19.92	19.92	-2.83%	304,344
Apr 21, 2026	21.02	21.02	20.14	20.50	20.50	-2.57%	177,719
Apr 20, 2026	20.35	21.54	20.30	21.04	21.04	3.54%	304,561
Apr 17, 2026	19.97	20.34	19.69	20.32	20.32	1.70%	246,629
Apr 16, 2026	19.77	20.18	19.53	19.98	19.98	2.51%	254,960
Apr 15, 2026	20.34	20.34	19.20	19.49	19.49	-2.35%	168,503
Apr 14, 2026	20.35	20.61	19.91	19.96	19.96	0.30%	386,055
Apr 13, 2026	20.39	20.39	19.73	19.90	19.90	-3.77%	526,950
Apr 10, 2026	20.32	20.74	20.15	20.68	20.68	1.72%	446,213
Apr 9, 2026	20.00	20.38	19.69	20.33	20.33	0.40%	342,230
Apr 8, 2026	18.83	20.30	18.80	20.25	20.25	12.38%	724,289
Apr 7, 2026	16.50	18.63	16.38	18.02	18.02	18.55%	830,738
Apr 2, 2026	15.68	15.96	15.06	15.20	15.20	-3.12%	282,756
Apr 1, 2026	16.05	16.40	15.63	15.69	15.69	-1.88%	342,004
Mar 31, 2026	15.68	16.30	15.48	15.99	15.99	-0.06%	484,781
Mar 30, 2026	16.10	16.37	15.67	16.00	16.00	-3.15%	404,372
Mar 27, 2026	16.26	16.76	16.10	16.52	16.52	-1.43%	494,006
Mar 26, 2026	16.31	17.00	16.31	16.76	16.76	1.27%	351,479
Mar 25, 2026	16.58	16.74	16.25	16.55	16.55	0.61%	488,265
Mar 24, 2026	17.80	17.80	16.30	16.45	16.45	-4.86%	480,676
Mar 23, 2026	16.91	17.39	16.51	17.29	17.29	2.13%	288,816
Mar 20, 2026	17.75	18.00	16.93	16.93	16.93	-4.46%	831,341
Mar 19, 2026	18.52	18.57	17.42	17.72	17.72	-6.74%	605,227
Mar 18, 2026	18.60	19.19	18.60	19.00	19.00	0.96%	110,866
Mar 17, 2026	18.80	19.08	18.46	18.82	18.82	1.02%	159,293
Mar 16, 2026	18.00	19.07	17.99	18.63	18.63	3.21%	181,486
Mar 13, 2026	18.38	18.38	17.32	18.05	18.05	-0.39%	222,704
Mar 12, 2026	18.81	19.08	18.00	18.12	18.05	-5.53%	324,666
Mar 11, 2026	19.10	19.48	18.69	19.18	19.10	0.47%	165,132
Mar 10, 2026	19.69	19.69	18.83	19.09	19.01	0.79%	706,327
Mar 9, 2026	19.00	19.51	18.68	18.94	18.86	-4.10%	540,883