Guzman y Gomez Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	19.10	19.29	18.44	18.72	18.72	-1.27%	261,096
Jun 4, 2026	19.00	19.38	18.62	18.96	18.96	-1.25%	205,115
Jun 3, 2026	19.70	19.78	18.22	19.20	19.20	-2.98%	561,212
Jun 2, 2026	19.58	19.99	19.56	19.79	19.79	-1.98%	486,831
Jun 1, 2026	20.00	20.79	19.94	20.19	20.19	2.70%	849,309
May 29, 2026	19.83	19.88	19.36	19.66	19.66	1.39%	947,578
May 28, 2026	19.00	19.51	18.87	19.39	19.39	0.36%	681,243
May 27, 2026	19.51	19.68	19.14	19.32	19.32	-0.51%	560,697
May 26, 2026	20.10	20.17	18.81	19.42	19.42	-2.22%	1,040,991
May 25, 2026	20.71	21.97	19.75	19.86	19.86	0.25%	1,480,579
May 22, 2026	20.00	21.80	19.63	19.81	19.81	9.57%	2,119,484
May 21, 2026	17.02	18.13	16.80	18.08	18.08	13.00%	479,785
May 20, 2026	17.56	17.60	15.90	16.00	16.00	-8.47%	369,669
May 19, 2026	17.59	17.72	17.28	17.48	17.48	1.57%	103,766
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