Gruma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	312.41	318.30	312.41	316.91	316.91	0.98%	407,968
Mar 26, 2026	313.31	317.11	312.41	313.84	313.84	-0.48%	298,913
Mar 25, 2026	307.59	316.07	307.59	315.34	315.34	2.53%	384,576
Mar 24, 2026	306.19	309.38	303.80	307.57	307.57	0.95%	353,679
Mar 23, 2026	309.25	312.89	303.32	304.67	304.67	-1.98%	334,486
Mar 20, 2026	308.90	313.53	306.48	310.81	310.81	0.37%	1,579,242
Mar 19, 2026	307.92	310.54	305.74	309.65	309.65	0.25%	262,485
Mar 18, 2026	304.65	311.00	304.41	308.88	308.88	0.77%	295,022
Mar 17, 2026	303.84	307.23	303.00	306.52	306.52	0.38%	335,063
Mar 13, 2026	306.51	309.60	305.07	305.37	305.37	0.08%	211,853
Mar 12, 2026	311.18	312.69	304.53	305.13	305.13	-2.29%	439,446
Mar 11, 2026	308.77	314.93	308.77	312.29	312.29	0.81%	184,521
Mar 10, 2026	312.70	314.88	307.28	309.78	309.78	-0.90%	420,170
Mar 9, 2026	311.74	313.58	307.04	312.58	312.58	-0.49%	386,462
Mar 6, 2026	308.00	316.85	308.00	314.13	314.13	-0.17%	273,657
Mar 5, 2026	313.00	321.98	312.90	314.65	314.65	-0.36%	621,257
Mar 4, 2026	306.29	316.55	305.81	315.80	315.80	3.31%	596,010
Mar 3, 2026	308.35	308.40	303.85	305.69	305.69	-0.86%	701,111
Mar 2, 2026	308.45	309.23	305.67	308.35	308.35	-0.13%	328,681
Feb 27, 2026	312.93	312.93	306.86	308.74	308.74	-0.85%	1,589,650
Feb 26, 2026	309.10	312.93	308.36	311.38	311.38	0.77%	678,918
Feb 25, 2026	313.51	313.51	308.00	309.00	309.00	-0.68%	699,092
Feb 24, 2026	310.15	315.50	310.00	311.11	311.11	-0.70%	735,532
Feb 23, 2026	313.00	314.78	311.00	313.31	313.31	-0.21%	584,130
Feb 20, 2026	316.77	316.77	310.00	313.98	313.98	-0.41%	855,871
Feb 19, 2026	332.00	333.97	312.01	315.28	315.28	-7.19%	3,550,247
Feb 18, 2026	335.24	348.45	335.24	339.72	339.72	-1.19%	476,174
Feb 17, 2026	345.48	347.47	339.26	343.82	343.82	0.01%	1,070,718
Feb 16, 2026	346.99	347.90	334.02	343.77	343.77	-0.78%	68,909
Feb 13, 2026	340.76	347.45	340.57	346.47	346.47	1.19%	261,789
Feb 12, 2026	342.34	347.01	332.71	342.38	342.38	-0.02%	424,657
Feb 11, 2026	342.74	346.98	341.20	342.45	342.45	-0.56%	477,588
Feb 10, 2026	346.57	351.85	342.87	344.37	344.37	-1.13%	273,715
Feb 9, 2026	336.23	349.77	334.62	348.32	348.32	3.08%	452,332
Feb 6, 2026	326.75	338.90	324.31	337.92	337.92	3.15%	555,212
Feb 5, 2026	326.50	329.99	321.21	327.59	327.59	0.22%	358,690
Feb 4, 2026	324.40	327.33	321.06	326.87	326.87	0.74%	598,546
Feb 3, 2026	314.00	325.28	314.00	324.47	324.47	3.11%	565,046
Jan 30, 2026	311.66	316.00	311.66	314.69	314.69	0.70%	413,567
Jan 29, 2026	313.10	316.01	309.38	312.51	312.51	-0.22%	300,978
Jan 28, 2026	315.45	317.80	311.18	313.19	313.19	-0.22%	243,050
Jan 27, 2026	312.89	319.16	312.89	313.89	313.89	-0.19%	367,780
Jan 26, 2026	315.50	320.98	309.15	314.48	314.48	0.17%	291,840
Jan 23, 2026	306.98	314.75	306.98	313.94	313.94	2.13%	531,402
Jan 22, 2026	308.24	309.38	303.00	307.40	307.40	0.15%	1,751,291
Jan 21, 2026	308.72	313.93	306.16	306.93	306.93	-1.06%	749,898
Jan 20, 2026	310.50	312.83	306.66	310.23	310.23	-0.59%	472,138
Jan 19, 2026	313.84	313.84	310.73	312.08	312.08	-0.56%	104,198
Jan 16, 2026	308.81	314.52	308.81	313.84	313.84	1.49%	323,925
Jan 15, 2026	308.70	311.24	307.33	309.24	309.24	0.22%	410,331