Grupo Aeroportuario del Pacífico, S.A.B. de C.V. (BMV:GAP.B)
Mexico · Delayed Price · Currency is MXN 364.68
-5.59 (-1.51%)
At close: Aug 11, 2026
BMV:GAP.B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 370.27 | 371.97 | 363.43 | 364.68 | 364.68 | -1.51% | 721,015 |
| Aug 10, 2026 | 386.97 | 386.97 | 369.44 | 370.27 | 370.27 | -2.89% | 446,195 |
| Aug 7, 2026 | 382.00 | 385.90 | 379.91 | 381.27 | 381.27 | -0.23% | 358,216 |
| Aug 6, 2026 | 376.19 | 388.18 | 372.88 | 382.15 | 382.15 | 2.07% | 563,488 |
| Aug 5, 2026 | 381.00 | 384.26 | 373.23 | 374.41 | 374.41 | -1.75% | 658,417 |
| Aug 4, 2026 | 374.19 | 386.61 | 374.19 | 381.06 | 381.06 | 1.32% | 534,203 |
| Aug 3, 2026 | 374.00 | 379.36 | 370.54 | 376.08 | 376.08 | -0.12% | 1,183,464 |
| Jul 31, 2026 | 380.00 | 387.35 | 375.25 | 376.53 | 376.53 | -1.11% | 731,791 |
| Jul 30, 2026 | 379.07 | 385.98 | 377.00 | 380.75 | 380.75 | 0.44% | 1,060,391 |
| Jul 29, 2026 | 377.73 | 385.99 | 377.19 | 379.07 | 379.07 | 0.35% | 986,897 |
| Jul 28, 2026 | 377.49 | 389.27 | 373.01 | 377.73 | 377.73 | 0.56% | 1,305,004 |
| Jul 27, 2026 | 377.00 | 382.08 | 372.08 | 375.62 | 375.62 | -0.37% | 718,532 |
| Jul 24, 2026 | 381.50 | 381.50 | 369.74 | 377.02 | 377.02 | 0.15% | 791,146 |
| Jul 23, 2026 | 380.29 | 381.99 | 374.81 | 376.45 | 376.45 | -0.07% | 1,020,577 |
| Jul 22, 2026 | 380.41 | 385.01 | 374.01 | 376.73 | 376.73 | -0.47% | 1,046,872 |
| Jul 21, 2026 | 378.19 | 384.08 | 375.02 | 378.52 | 378.52 | 0.42% | 1,117,418 |
| Jul 20, 2026 | 388.38 | 393.46 | 376.41 | 376.92 | 376.92 | -2.47% | 1,198,876 |
| Jul 17, 2026 | 393.72 | 395.43 | 385.54 | 386.45 | 386.45 | -1.36% | 1,297,094 |
| Jul 16, 2026 | 399.98 | 399.98 | 388.60 | 391.76 | 391.76 | -1.34% | 817,901 |
| Jul 15, 2026 | 395.00 | 399.60 | 388.02 | 397.07 | 397.07 | 0.46% | 1,513,883 |
| Jul 14, 2026 | 406.14 | 415.89 | 384.01 | 395.26 | 395.26 | -3.17% | 1,324,881 |
| Jul 13, 2026 | 412.01 | 418.50 | 406.26 | 408.19 | 408.19 | -1.04% | 1,124,247 |
| Jul 10, 2026 | 423.00 | 423.00 | 406.02 | 412.47 | 412.47 | -0.30% | 2,243,281 |
| Jul 9, 2026 | 413.67 | 420.69 | 410.86 | 413.72 | 413.72 | -0.49% | 944,153 |
| Jul 8, 2026 | 417.00 | 421.92 | 408.12 | 415.75 | 415.75 | 0.13% | 801,683 |
| Jul 7, 2026 | 439.69 | 444.87 | 413.00 | 415.22 | 415.22 | -6.04% | 711,864 |
| Jul 6, 2026 | 431.00 | 450.09 | 431.00 | 441.90 | 441.90 | 1.03% | 657,760 |
| Jul 3, 2026 | 438.69 | 440.00 | 434.00 | 437.39 | 437.39 | -0.94% | 281,973 |
| Jul 2, 2026 | 441.00 | 447.32 | 432.43 | 441.55 | 441.55 | -0.52% | 595,161 |
| Jul 1, 2026 | 440.02 | 449.78 | 437.95 | 443.85 | 443.85 | 0.36% | 824,342 |
| Jun 30, 2026 | 443.27 | 448.36 | 434.37 | 442.26 | 442.26 | -0.73% | 895,369 |
| Jun 29, 2026 | 438.73 | 455.00 | 437.39 | 445.53 | 445.53 | 1.29% | 434,944 |
| Jun 26, 2026 | 439.62 | 447.26 | 434.31 | 439.85 | 439.85 | -0.45% | 442,649 |
| Jun 25, 2026 | 434.05 | 453.08 | 434.05 | 441.83 | 441.83 | 1.79% | 546,441 |
| Jun 24, 2026 | 426.61 | 442.95 | 426.61 | 434.05 | 434.05 | 1.23% | 953,159 |
| Jun 23, 2026 | 429.75 | 430.63 | 420.08 | 428.76 | 428.76 | -0.71% | 1,146,563 |
| Jun 22, 2026 | 433.32 | 440.00 | 426.22 | 431.82 | 431.82 | -0.85% | 809,260 |
| Jun 19, 2026 | 434.00 | 442.87 | 430.10 | 435.50 | 435.50 | -1.02% | 1,406,135 |
| Jun 18, 2026 | 431.00 | 446.80 | 430.99 | 440.00 | 440.00 | 1.95% | 1,343,893 |
| Jun 17, 2026 | 431.55 | 438.97 | 429.08 | 431.59 | 431.59 | 0.01% | 1,041,858 |
| Jun 16, 2026 | 420.01 | 437.40 | 420.01 | 431.53 | 431.53 | 1.64% | 904,709 |
| Jun 15, 2026 | 409.60 | 430.94 | 409.60 | 424.56 | 424.56 | 3.87% | 989,455 |
| Jun 12, 2026 | 400.03 | 410.35 | 397.53 | 408.74 | 408.74 | 2.97% | 1,024,446 |
| Jun 11, 2026 | 386.07 | 398.75 | 386.07 | 396.95 | 396.95 | 2.82% | 715,283 |
| Jun 10, 2026 | 397.08 | 397.89 | 383.56 | 386.05 | 386.05 | -2.31% | 704,434 |
| Jun 9, 2026 | 397.00 | 399.59 | 388.88 | 395.16 | 395.16 | 0.77% | 998,736 |
| Jun 8, 2026 | 401.50 | 402.40 | 390.20 | 392.13 | 392.13 | -2.08% | 717,318 |
| Jun 5, 2026 | 414.21 | 417.50 | 398.02 | 400.44 | 400.44 | -3.06% | 589,150 |
| Jun 4, 2026 | 420.43 | 420.43 | 408.00 | 413.08 | 413.08 | -1.29% | 689,815 |
| Jun 3, 2026 | 415.45 | 424.99 | 413.22 | 418.48 | 418.48 | 0.73% | 766,276 |