Grupo Aeroportuario del Pacífico, S.A.B. de C.V. (BMV:GAP.B)
Mexico · Delayed Price · Currency is MXN 435.46
+8.61 (2.02%)
Oct 30, 2026, 1:59 PM CST
BMV:GAP.B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 423.67 | 435.99 | 417.72 | 435.46 | 435.46 | 2.02% | 1,220,814 |
| Oct 29, 2026 | 413.97 | 428.71 | 412.76 | 426.85 | 426.85 | 3.45% | 794,347 |
| Oct 28, 2026 | 418.82 | 420.40 | 406.48 | 412.62 | 412.62 | -1.48% | 842,334 |
| Oct 27, 2026 | 417.18 | 423.09 | 412.80 | 418.82 | 418.82 | 0.39% | 725,179 |
| Oct 26, 2026 | 416.97 | 423.71 | 405.01 | 417.18 | 417.18 | 0.30% | 795,864 |
| Oct 23, 2026 | 409.53 | 418.51 | 407.63 | 415.92 | 415.92 | 1.05% | 935,048 |
| Oct 22, 2026 | 414.11 | 420.00 | 407.64 | 411.59 | 411.59 | -0.57% | 1,138,720 |
| Oct 21, 2026 | 400.00 | 414.91 | 399.01 | 413.93 | 413.93 | 3.10% | 1,141,549 |
| Oct 20, 2026 | 374.33 | 408.13 | 371.40 | 401.47 | 401.47 | 7.46% | 1,271,337 |
| Oct 19, 2026 | 376.59 | 378.99 | 369.97 | 373.60 | 373.60 | -0.79% | 812,818 |
| Oct 16, 2026 | 372.23 | 377.94 | 364.37 | 376.59 | 376.59 | 0.86% | 1,118,077 |
| Oct 15, 2026 | 364.41 | 377.49 | 359.17 | 373.39 | 373.39 | 2.98% | 2,142,546 |
| Oct 14, 2026 | 369.62 | 371.00 | 357.00 | 362.60 | 362.60 | -0.67% | 1,235,046 |
| Oct 13, 2026 | 369.11 | 372.97 | 362.50 | 365.03 | 365.03 | -1.59% | 1,210,348 |
| Oct 12, 2026 | 362.45 | 372.69 | 362.45 | 370.92 | 370.92 | -0.22% | 835,670 |
| Oct 9, 2026 | 350.75 | 373.09 | 350.75 | 371.74 | 371.74 | 3.84% | 803,499 |
| Oct 8, 2026 | 364.91 | 365.00 | 351.96 | 358.00 | 358.00 | -1.13% | 822,885 |
| Oct 7, 2026 | 373.02 | 373.02 | 357.02 | 362.09 | 362.09 | -4.17% | 2,303,568 |
| Oct 6, 2026 | 377.11 | 381.53 | 370.48 | 377.86 | 377.86 | -0.30% | 2,551,576 |
| Oct 5, 2026 | 366.63 | 382.01 | 366.63 | 379.01 | 379.01 | 3.89% | 1,593,351 |
| Oct 2, 2026 | 361.54 | 369.11 | 358.44 | 364.81 | 364.81 | 1.58% | 1,251,418 |
| Oct 1, 2026 | 371.74 | 371.76 | 354.08 | 359.15 | 359.15 | -3.39% | 1,571,781 |
| Sep 30, 2026 | 384.50 | 384.50 | 370.37 | 371.74 | 371.74 | -2.48% | 2,152,723 |
| Sep 29, 2026 | 389.15 | 389.15 | 376.42 | 381.18 | 381.18 | -0.92% | 1,353,648 |
| Sep 28, 2026 | 383.93 | 388.95 | 379.41 | 384.71 | 384.71 | 0.42% | 925,964 |
| Sep 25, 2026 | 372.90 | 384.24 | 371.01 | 383.10 | 383.10 | 2.22% | 999,434 |
| Sep 24, 2026 | 356.80 | 375.32 | 356.80 | 374.78 | 374.78 | 2.69% | 1,334,524 |
| Sep 23, 2026 | 358.49 | 367.30 | 358.49 | 364.97 | 364.97 | 1.54% | 704,148 |
| Sep 22, 2026 | 358.00 | 364.13 | 356.01 | 359.45 | 359.45 | 0.40% | 751,887 |
| Sep 21, 2026 | 352.27 | 359.91 | 341.72 | 358.02 | 358.02 | 2.14% | 1,550,540 |
| Sep 18, 2026 | 344.70 | 352.53 | 341.62 | 350.52 | 350.52 | 2.20% | 7,898,172 |
| Sep 17, 2026 | 347.80 | 350.89 | 338.44 | 342.99 | 342.99 | -1.31% | 757,653 |
| Sep 15, 2026 | 347.60 | 350.02 | 338.35 | 347.56 | 347.56 | 0.65% | 1,319,012 |
| Sep 14, 2026 | 347.00 | 347.78 | 341.01 | 345.30 | 345.30 | 0.19% | 524,852 |
| Sep 11, 2026 | 348.57 | 350.91 | 342.37 | 344.65 | 344.65 | -0.63% | 557,318 |
| Sep 10, 2026 | 352.99 | 354.52 | 344.47 | 346.84 | 346.84 | -1.69% | 799,131 |
| Sep 9, 2026 | 350.00 | 353.71 | 342.62 | 352.82 | 352.82 | 1.47% | 1,094,925 |
| Sep 8, 2026 | 355.01 | 356.70 | 346.46 | 347.71 | 347.71 | -2.31% | 702,178 |
| Sep 7, 2026 | 352.99 | 357.90 | 351.29 | 355.95 | 355.95 | 1.34% | 61,467 |
| Sep 4, 2026 | 346.39 | 357.58 | 346.39 | 351.24 | 351.24 | -0.40% | 409,513 |
| Sep 3, 2026 | 354.76 | 356.02 | 350.65 | 352.65 | 352.65 | -0.10% | 985,205 |
| Sep 2, 2026 | 342.67 | 354.53 | 342.33 | 353.00 | 353.00 | 2.53% | 968,543 |
| Sep 1, 2026 | 351.98 | 355.61 | 341.79 | 344.30 | 344.30 | -1.69% | 891,378 |
| Aug 31, 2026 | 350.79 | 353.43 | 346.03 | 350.22 | 350.22 | -0.66% | 3,396,816 |
| Aug 28, 2026 | 367.98 | 367.98 | 351.19 | 352.56 | 352.56 | -3.42% | 1,749,990 |
| Aug 27, 2026 | 367.37 | 367.37 | 358.00 | 365.04 | 365.04 | -0.11% | 1,398,480 |
| Aug 26, 2026 | 354.00 | 367.30 | 353.46 | 365.46 | 365.46 | 3.13% | 847,082 |
| Aug 25, 2026 | 347.17 | 355.93 | 345.02 | 354.36 | 354.36 | 1.95% | 713,522 |
| Aug 24, 2026 | 360.78 | 364.39 | 345.78 | 347.57 | 347.57 | -3.18% | 558,194 |
| Aug 21, 2026 | 356.60 | 363.35 | 354.18 | 358.98 | 358.98 | 0.86% | 935,793 |