Grupo Aeroportuario del Pacífico, S.A.B. de C.V. (BMV:GAP.B)
Mexico · Delayed Price · Currency is MXN 416.89
-3.38 (-0.80%)
At close: May 22, 2026
BMV:GAP.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 422.00 | 422.01 | 408.69 | 416.89 | 416.89 | -0.80% | 1,178,994 |
| May 21, 2026 | 434.00 | 434.00 | 418.81 | 420.27 | 420.27 | -2.97% | 977,873 |
| May 20, 2026 | 427.00 | 434.90 | 423.99 | 433.13 | 433.13 | 1.23% | 863,122 |
| May 19, 2026 | 419.63 | 433.30 | 413.10 | 427.87 | 427.87 | 1.96% | 1,261,661 |
| May 18, 2026 | 413.32 | 421.45 | 412.52 | 419.63 | 419.63 | 1.83% | 401,110 |
| May 15, 2026 | 419.99 | 421.09 | 407.55 | 412.08 | 412.08 | -1.71% | 581,217 |
| May 14, 2026 | 418.75 | 431.99 | 414.29 | 419.23 | 419.23 | -0.39% | 843,131 |
| May 13, 2026 | 425.03 | 429.10 | 419.48 | 420.86 | 420.86 | -0.59% | 763,393 |
| May 12, 2026 | 425.00 | 428.69 | 420.00 | 423.37 | 423.37 | -0.20% | 547,418 |
| May 11, 2026 | 420.00 | 427.30 | 419.84 | 424.21 | 424.21 | -0.05% | 544,098 |
| May 8, 2026 | 424.10 | 440.61 | 418.66 | 424.42 | 424.42 | -2.03% | 1,353,705 |
| May 7, 2026 | 424.00 | 436.92 | 424.00 | 433.23 | 433.23 | 1.06% | 937,205 |
| May 6, 2026 | 447.00 | 447.00 | 421.00 | 428.69 | 428.69 | -1.69% | 1,060,595 |
| May 5, 2026 | 429.01 | 444.44 | 429.01 | 436.04 | 436.04 | 1.20% | 1,244,911 |
| May 4, 2026 | 440.41 | 444.22 | 429.84 | 430.86 | 430.86 | -1.68% | 487,352 |
| Apr 30, 2026 | 430.00 | 440.53 | 428.69 | 438.21 | 438.21 | 1.52% | 1,058,405 |
| Apr 29, 2026 | 440.07 | 448.33 | 429.66 | 431.67 | 431.67 | -2.40% | 749,560 |
| Apr 28, 2026 | 446.62 | 446.62 | 432.01 | 442.29 | 442.29 | 0.08% | 1,125,604 |
| Apr 27, 2026 | 465.60 | 466.45 | 441.12 | 441.93 | 441.93 | -5.27% | 574,700 |
| Apr 24, 2026 | 460.00 | 468.15 | 455.36 | 466.52 | 466.52 | 2.05% | 2,075,379 |
| Apr 23, 2026 | 455.91 | 463.41 | 453.81 | 457.15 | 457.15 | -0.23% | 1,563,633 |
| Apr 22, 2026 | 447.00 | 465.61 | 447.00 | 458.21 | 458.21 | 2.36% | 2,878,620 |
| Apr 21, 2026 | 431.48 | 453.75 | 431.48 | 447.65 | 447.65 | 3.75% | 1,909,151 |
| Apr 20, 2026 | 435.52 | 435.88 | 427.00 | 431.48 | 431.48 | -1.00% | 3,382,194 |
| Apr 17, 2026 | 414.85 | 439.75 | 414.85 | 435.82 | 435.82 | 2.43% | 1,314,185 |
| Apr 16, 2026 | 419.00 | 426.80 | 412.63 | 425.47 | 425.47 | 1.82% | 1,034,136 |
| Apr 15, 2026 | 404.00 | 419.43 | 401.02 | 417.88 | 417.88 | 3.32% | 6,459,167 |
| Apr 14, 2026 | 409.70 | 410.00 | 400.50 | 404.47 | 404.47 | -0.61% | 3,518,251 |
| Apr 13, 2026 | 425.30 | 426.90 | 405.82 | 406.97 | 406.97 | -4.43% | 1,260,909 |
| Apr 10, 2026 | 434.00 | 442.02 | 424.26 | 425.84 | 425.84 | -2.11% | 534,429 |
| Apr 9, 2026 | 439.99 | 445.96 | 434.17 | 435.03 | 435.03 | -1.03% | 768,008 |
| Apr 8, 2026 | 430.00 | 442.99 | 430.00 | 439.55 | 439.55 | 3.11% | 1,165,982 |
| Apr 7, 2026 | 441.64 | 445.94 | 420.20 | 426.29 | 426.29 | -3.08% | 720,114 |
| Apr 6, 2026 | 431.14 | 452.47 | 431.14 | 439.85 | 439.85 | -0.53% | 411,508 |
| Apr 1, 2026 | 442.15 | 449.52 | 433.96 | 442.19 | 442.19 | 0.01% | 1,134,085 |
| Mar 31, 2026 | 438.00 | 444.66 | 432.16 | 442.15 | 442.15 | 0.91% | 1,535,653 |
| Mar 30, 2026 | 443.99 | 452.88 | 434.71 | 438.17 | 438.17 | -0.82% | 545,210 |
| Mar 27, 2026 | 438.71 | 446.46 | 433.48 | 441.79 | 441.79 | 1.20% | 801,776 |
| Mar 26, 2026 | 448.00 | 448.00 | 433.41 | 436.54 | 436.54 | -2.53% | 1,085,384 |
| Mar 25, 2026 | 426.00 | 448.91 | 425.95 | 447.87 | 447.87 | 5.17% | 585,398 |
| Mar 24, 2026 | 417.44 | 429.16 | 416.95 | 425.86 | 425.86 | 2.53% | 1,167,817 |
| Mar 23, 2026 | 423.12 | 430.59 | 408.22 | 415.37 | 415.37 | -1.62% | 716,837 |
| Mar 20, 2026 | 427.84 | 432.62 | 414.31 | 422.21 | 422.21 | -0.82% | 3,359,197 |
| Mar 19, 2026 | 411.47 | 426.44 | 411.00 | 425.72 | 425.72 | 2.42% | 519,570 |
| Mar 18, 2026 | 413.64 | 420.69 | 410.00 | 415.66 | 415.66 | 0.99% | 847,507 |
| Mar 17, 2026 | 404.70 | 418.93 | 404.70 | 411.59 | 411.59 | 2.20% | 1,712,283 |
| Mar 13, 2026 | 407.68 | 413.48 | 401.61 | 402.74 | 402.74 | -0.72% | 1,050,481 |
| Mar 12, 2026 | 418.00 | 418.90 | 402.58 | 405.65 | 405.65 | -2.98% | 1,653,356 |
| Mar 11, 2026 | 417.96 | 423.95 | 412.39 | 418.12 | 418.12 | -0.30% | 1,116,795 |
| Mar 10, 2026 | 414.06 | 424.67 | 413.45 | 419.38 | 419.38 | 0.88% | 1,158,388 |