Guzman y Gomez Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	21.04	21.45	20.85	21.03	21.03	0.62%	211,376
Jun 29, 2026	19.92	21.21	19.92	20.90	20.90	3.11%	174,491
Jun 26, 2026	20.61	20.94	20.14	20.27	20.27	-2.03%	254,935
Jun 25, 2026	18.99	20.95	18.88	20.69	20.69	8.89%	611,159
Jun 24, 2026	18.99	19.26	18.89	19.00	19.00	0.74%	457,608
Jun 23, 2026	18.63	19.02	18.26	18.86	18.86	0.53%	1,254,045
Jun 22, 2026	18.90	19.18	18.71	18.76	18.76	-0.58%	270,988
Jun 19, 2026	19.21	19.32	18.57	18.87	18.87	-1.77%	2,114,088
Jun 18, 2026	18.91	19.34	18.77	19.21	19.21	0.89%	477,070
Jun 17, 2026	19.31	19.57	18.71	19.04	19.04	-1.40%	388,635
Jun 16, 2026	19.42	19.59	18.98	19.31	19.31	-2.57%	342,410
Jun 15, 2026	19.79	20.07	19.43	19.82	19.82	2.16%	255,589
Jun 12, 2026	19.40	19.64	19.24	19.40	19.40	1.62%	361,440
Jun 11, 2026	19.40	19.40	18.85	19.09	19.09	-1.09%	219,642
Jun 10, 2026	19.00	19.44	18.77	19.30	19.30	1.85%	362,517
Jun 9, 2026	18.26	19.31	18.10	18.95	18.95	1.23%	595,183
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