Grupo Aeroportuario del Pacífico, S.A.B. de C.V. (BMV:GAP.B)
Mexico · Delayed Price · Currency is MXN 371.74
+13.74 (3.84%)
At close: Oct 9, 2026
BMV:GAP.B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 348.50 | 356.58 | 346.17 | 355.92 | 355.92 | 2.10% | 1,216,054 |
| Aug 19, 2026 | 349.00 | 354.29 | 346.45 | 348.60 | 348.60 | -0.16% | 1,012,816 |
| Aug 18, 2026 | 351.07 | 358.43 | 346.39 | 349.15 | 349.15 | -0.05% | 949,974 |
| Aug 17, 2026 | 354.03 | 354.03 | 347.49 | 349.33 | 349.33 | -0.83% | 1,529,281 |
| Aug 14, 2026 | 358.00 | 360.62 | 349.50 | 352.27 | 352.27 | -1.16% | 503,023 |
| Aug 13, 2026 | 367.92 | 370.67 | 355.40 | 356.40 | 356.40 | -2.64% | 743,296 |
| Aug 12, 2026 | 365.00 | 370.85 | 362.82 | 366.08 | 366.08 | 0.38% | 673,241 |
| 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 |