Gruma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	239.50	244.66	237.10	243.13	243.13	2.03%	2,001,202
Oct 29, 2026	238.88	240.69	237.00	238.30	238.30	0.19%	916,096
Oct 28, 2026	244.88	245.04	237.00	237.85	237.85	-2.89%	541,372
Oct 27, 2026	248.32	248.39	244.00	244.93	244.93	-1.02%	661,134
Oct 26, 2026	249.62	254.06	245.95	247.46	247.46	-1.36%	348,736
Oct 23, 2026	246.49	253.93	244.29	250.88	250.88	2.14%	536,095
Oct 22, 2026	244.50	247.46	239.51	245.62	245.62	0.10%	282,504
Oct 21, 2026	244.40	246.82	242.10	245.37	245.37	0.40%	381,225
Oct 20, 2026	246.99	247.29	243.46	244.39	244.39	0.18%	334,468
Oct 19, 2026	242.71	245.77	242.00	243.95	243.95	0.80%	563,721
Oct 16, 2026	237.60	246.80	237.60	242.02	242.02	0.40%	591,301
Oct 15, 2026	238.83	241.90	236.47	241.06	241.06	1.43%	410,324
Oct 14, 2026	240.16	242.33	236.74	237.65	237.65	-1.52%	636,615
Oct 13, 2026	239.61	242.33	237.38	241.32	241.32	0.92%	307,102
Oct 12, 2026	238.50	239.66	236.61	239.11	239.11	0.52%	488,625
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