Skip to main content
logo
Gruma, S.A.B. de C.V. (BMV:GRUMA.B)
Mexico flag Mexico · Delayed Price · Currency is MXN
293.32
+2.98 (1.03%)
At close: Jun 2, 2026

Gruma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 2026290.34294.99289.51293.32293.321.03%299,210
Jun 1, 2026292.58295.33289.72290.34290.34-0.14%614,113
May 29, 2026293.00298.69289.76290.76290.76-0.94%1,709,716
May 28, 2026300.00300.00292.68293.52293.52-1.14%345,298
May 27, 2026296.25299.50295.22296.90296.90-0.01%495,906
May 26, 2026295.60298.00295.60296.92296.920.46%417,403
May 25, 2026294.42296.81294.28295.57295.570.95%12,259
May 22, 2026292.74295.80292.03292.79292.79-0.29%421,831
May 21, 2026295.73296.57292.12293.63293.63-0.21%507,408
May 20, 2026299.00299.48293.73294.26294.26-1.25%622,807
May 19, 2026298.49301.11297.28297.97297.97-0.12%477,192
May 18, 2026298.00300.99297.50298.32298.320.07%370,874
May 15, 2026295.00299.48295.00298.12298.120.09%250,430
May 14, 2026298.91301.83295.00297.86297.86-0.35%478,781
May 13, 2026302.90303.85298.11298.91298.91-0.84%560,077
May 12, 2026303.00304.28300.51301.45301.45-0.57%253,453
May 11, 2026302.03304.99301.44303.19303.190.15%234,949
May 8, 2026306.83306.83302.02302.75302.75-0.55%445,159
May 7, 2026305.35310.00302.05304.41304.410.19%401,470
May 6, 2026308.00308.00301.06303.84303.84-0.06%404,585
May 5, 2026304.50305.84300.49304.03304.030.43%295,772
May 4, 2026303.25303.99300.50302.74302.74-0.14%343,053
Apr 30, 2026295.47304.64294.37303.16303.162.96%536,823
Apr 29, 2026296.00297.79292.65294.44294.44-0.38%581,063
Apr 28, 2026296.85297.39293.54295.56295.560.06%374,640
Apr 27, 2026297.00298.91294.77295.38295.38-0.27%221,300
Apr 24, 2026294.91301.24294.00296.19296.190.80%280,259
Apr 23, 2026303.62303.62293.01293.85293.85-3.17%561,617
Apr 22, 2026301.09305.55299.27303.47303.470.81%674,702
Apr 21, 2026304.94305.49299.00301.04301.04-1.28%516,695
Apr 20, 2026303.99305.45299.00304.93304.931.01%556,309
Apr 17, 2026299.99302.97295.22301.87301.870.60%659,427
Apr 16, 2026303.68304.00296.98300.07300.07-1.33%849,629
Apr 15, 2026303.25306.12300.34304.10304.100.27%449,886
Apr 14, 2026304.17307.20300.29303.28303.28-0.52%801,713
Apr 13, 2026308.69309.26304.32304.86304.86-0.75%231,221
Apr 10, 2026308.39309.67305.44307.16307.16-0.01%348,441
Apr 9, 2026316.33316.37306.28307.20307.20-2.21%394,640
Apr 8, 2026322.64324.98314.79315.59314.15-1.29%522,911
Apr 7, 2026322.66323.41318.56319.73318.27-0.41%219,770
Apr 6, 2026322.95325.66320.18321.06319.59-0.65%191,324
Apr 1, 2026328.77329.00322.01323.17321.69-1.67%523,803
Mar 31, 2026322.61329.60320.85328.65327.151.20%790,978
Mar 30, 2026315.32325.50314.95324.76323.282.48%521,160
Mar 27, 2026312.41318.30312.41316.91315.460.98%407,968
Mar 26, 2026313.31317.11312.41313.84312.41-0.48%298,913
Mar 25, 2026307.59316.07307.59315.34313.902.53%384,576
Mar 24, 2026306.19309.38303.80307.57306.160.95%353,679
Mar 23, 2026309.25312.89303.32304.67303.28-1.98%334,486
Mar 20, 2026308.90313.53306.48310.81309.390.37%1,579,242