Gruma, S.A.B. de C.V. (BMV:GRUMA.B)
Mexico · Delayed Price · Currency is MXN 237.88
+1.53 (0.65%)
At close: Oct 9, 2026
Gruma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 236.35 | 238.62 | 236.07 | 237.88 | 237.88 | 0.65% | 231,508 |
| Oct 8, 2026 | 237.48 | 239.04 | 235.66 | 236.35 | 236.35 | 0.29% | 313,418 |
| Oct 7, 2026 | 237.10 | 239.45 | 236.42 | 237.11 | 235.67 | -0.50% | 450,736 |
| Oct 6, 2026 | 232.00 | 240.00 | 232.00 | 238.30 | 236.85 | 0.64% | 318,753 |
| Oct 5, 2026 | 237.49 | 239.97 | 234.06 | 236.78 | 235.34 | -0.22% | 323,792 |
| Oct 2, 2026 | 237.05 | 239.55 | 234.69 | 237.31 | 235.87 | -0.32% | 517,183 |
| Oct 1, 2026 | 235.64 | 239.16 | 233.13 | 238.08 | 236.64 | 1.40% | 699,973 |
| Sep 30, 2026 | 236.83 | 238.99 | 234.16 | 234.80 | 233.37 | -0.36% | 916,088 |
| Sep 29, 2026 | 238.64 | 239.42 | 235.01 | 235.66 | 234.23 | -1.25% | 590,447 |
| Sep 28, 2026 | 240.07 | 242.30 | 237.72 | 238.64 | 237.19 | -0.09% | 535,765 |
| Sep 25, 2026 | 239.19 | 239.20 | 234.90 | 238.86 | 237.41 | 0.35% | 289,260 |
| Sep 24, 2026 | 235.00 | 238.75 | 234.27 | 238.03 | 236.59 | 1.20% | 1,004,906 |
| Sep 23, 2026 | 235.88 | 236.50 | 233.20 | 235.20 | 233.77 | -0.29% | 203,194 |
| Sep 22, 2026 | 234.40 | 236.63 | 233.14 | 235.88 | 234.45 | 0.38% | 266,560 |
| Sep 21, 2026 | 235.56 | 237.59 | 233.20 | 234.99 | 233.56 | 0.57% | 307,738 |
| Sep 18, 2026 | 237.75 | 238.00 | 232.40 | 233.66 | 232.24 | -0.78% | 2,230,823 |
| Sep 17, 2026 | 231.90 | 236.60 | 225.08 | 235.49 | 234.06 | 3.01% | 692,256 |
| Sep 15, 2026 | 235.95 | 236.00 | 227.70 | 228.61 | 227.22 | -2.46% | 516,205 |
| Sep 14, 2026 | 232.19 | 235.70 | 232.19 | 234.38 | 232.96 | 0.22% | 255,621 |
| Sep 11, 2026 | 236.25 | 237.53 | 233.26 | 233.86 | 232.44 | -1.48% | 177,773 |
| Sep 10, 2026 | 239.13 | 240.46 | 236.26 | 237.38 | 235.94 | -0.24% | 260,086 |
| Sep 9, 2026 | 243.22 | 243.22 | 236.65 | 237.95 | 236.51 | -0.26% | 287,279 |
| Sep 8, 2026 | 239.44 | 241.93 | 233.33 | 238.57 | 237.12 | 0.13% | 297,457 |
| Sep 7, 2026 | 243.70 | 244.36 | 237.21 | 238.25 | 236.80 | -2.15% | 83,908 |
| Sep 4, 2026 | 249.01 | 249.52 | 242.86 | 243.49 | 242.01 | -2.08% | 404,063 |
| Sep 3, 2026 | 247.36 | 251.98 | 247.36 | 248.66 | 247.15 | 0.04% | 269,336 |
| Sep 2, 2026 | 251.44 | 251.81 | 246.96 | 248.56 | 247.05 | -1.15% | 261,527 |
| Sep 1, 2026 | 248.09 | 253.66 | 248.09 | 251.44 | 249.91 | 1.71% | 435,870 |
| Aug 31, 2026 | 248.56 | 250.13 | 245.38 | 247.21 | 245.71 | -1.04% | 1,744,516 |
| Aug 28, 2026 | 252.00 | 252.00 | 246.18 | 249.81 | 248.29 | 0.44% | 185,048 |
| Aug 27, 2026 | 250.50 | 250.95 | 247.75 | 248.72 | 247.21 | -0.83% | 188,760 |
| Aug 26, 2026 | 247.99 | 251.47 | 247.14 | 250.79 | 249.27 | -0.01% | 269,418 |
| Aug 25, 2026 | 252.35 | 252.35 | 246.09 | 250.82 | 249.30 | -0.45% | 349,524 |
| Aug 24, 2026 | 253.28 | 253.67 | 251.27 | 251.95 | 250.42 | -0.03% | 218,266 |
| Aug 21, 2026 | 251.71 | 253.30 | 248.60 | 252.03 | 250.50 | -0.38% | 585,273 |
| Aug 20, 2026 | 251.12 | 253.70 | 248.81 | 252.98 | 251.44 | 0.65% | 207,474 |
| Aug 19, 2026 | 251.84 | 254.69 | 250.75 | 251.34 | 249.81 | -0.02% | 287,162 |
| Aug 18, 2026 | 256.90 | 256.90 | 247.05 | 251.39 | 249.86 | 0.30% | 388,968 |
| Aug 17, 2026 | 255.17 | 255.19 | 250.41 | 250.64 | 249.12 | -1.29% | 315,759 |
| Aug 14, 2026 | 254.25 | 255.18 | 253.03 | 253.91 | 252.37 | 0.02% | 267,533 |
| Aug 13, 2026 | 252.92 | 256.13 | 250.64 | 253.86 | 252.32 | 0.32% | 369,093 |
| Aug 12, 2026 | 253.35 | 254.74 | 250.36 | 253.04 | 251.50 | 0.17% | 232,718 |
| Aug 11, 2026 | 256.50 | 257.49 | 251.62 | 252.61 | 251.08 | -0.93% | 301,432 |
| Aug 10, 2026 | 253.63 | 255.46 | 252.00 | 254.97 | 253.42 | 0.02% | 229,863 |
| Aug 7, 2026 | 253.00 | 256.13 | 250.83 | 254.91 | 253.36 | 0.54% | 403,097 |
| Aug 6, 2026 | 257.00 | 260.25 | 253.05 | 253.55 | 252.01 | -1.37% | 316,230 |
| Aug 5, 2026 | 263.60 | 263.71 | 256.50 | 257.07 | 255.51 | -2.27% | 432,650 |
| Aug 4, 2026 | 264.48 | 264.98 | 261.60 | 263.05 | 261.45 | -0.35% | 409,915 |
| Aug 3, 2026 | 264.68 | 264.69 | 256.18 | 263.98 | 262.38 | 2.23% | 1,652,462 |
| Jul 31, 2026 | 269.30 | 269.98 | 257.93 | 258.23 | 256.66 | -4.00% | 483,144 |