Guzman y Gomez Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	18.65	18.76	18.17	18.45	-	-2.51%	85,527
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%	294,006
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%	479,391
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%	668,772
Mar 19, 2026	18.52	18.57	17.42	17.72	17.72	-6.74%	600,409
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%	320,463
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
Mar 6, 2026	19.06	19.86	18.99	19.75	19.67	3.29%	172,081
Mar 5, 2026	19.58	19.58	18.96	19.12	19.04	0.63%	146,987
Mar 4, 2026	19.49	19.67	18.81	19.00	18.92	1.39%	300,175
Mar 3, 2026	19.30	19.37	18.66	18.74	18.66	-2.09%	178,377
Mar 2, 2026	18.57	19.35	18.57	19.14	19.06	-0.83%	137,860
Feb 27, 2026	19.40	19.60	19.00	19.30	19.22	-0.52%	344,817
Feb 26, 2026	18.30	19.45	18.03	19.40	19.32	7.78%	1,093,361
Feb 25, 2026	18.40	18.40	17.90	18.00	17.93	-0.33%	481,793
Feb 24, 2026	19.05	19.09	17.95	18.06	17.99	-5.15%	658,209
Feb 23, 2026	18.08	20.07	18.08	19.04	18.96	8.61%	448,426
Feb 20, 2026	18.70	19.64	17.00	17.53	17.46	-13.94%	692,007
Feb 19, 2026	20.50	21.10	20.13	20.37	20.29	0.74%	281,008
Feb 18, 2026	19.26	20.27	19.14	20.22	20.14	3.69%	216,952
Feb 17, 2026	19.05	19.51	18.79	19.50	19.42	1.99%	89,773
Feb 16, 2026	19.33	19.62	19.09	19.12	19.04	-0.98%	76,225