Gruma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	235.56	237.59	233.20	235.44	235.44	0.76%	289,020
Sep 18, 2026	237.75	238.00	232.40	233.66	233.66	-0.78%	2,230,823
Sep 17, 2026	231.90	236.60	225.08	235.49	235.49	3.01%	692,256
Sep 15, 2026	235.95	236.00	227.70	228.61	228.61	-2.46%	516,205
Sep 14, 2026	232.19	235.70	232.19	234.38	234.38	0.22%	255,621
Sep 11, 2026	236.25	237.53	233.26	233.86	233.86	-1.48%	177,773
Sep 10, 2026	239.13	240.46	236.26	237.38	237.38	-0.24%	260,086
Sep 9, 2026	243.22	243.22	236.65	237.95	237.95	-0.26%	287,279
Sep 8, 2026	239.44	241.93	233.33	238.57	238.57	0.13%	297,457
Sep 7, 2026	243.70	244.36	237.21	238.25	238.25	-2.15%	83,908
Sep 4, 2026	249.01	249.52	242.86	243.49	243.49	-2.08%	404,063
Sep 3, 2026	247.36	251.98	247.36	248.66	248.66	0.04%	269,336
Sep 2, 2026	251.44	251.81	246.96	248.56	248.56	-1.15%	261,527
Sep 1, 2026	248.09	253.66	248.09	251.44	251.44	1.71%	435,870
Aug 31, 2026	248.56	250.13	245.38	247.21	247.21	-1.04%	1,744,516
Aug 28, 2026	252.00	252.00	246.18	249.81	249.81	0.44%	185,048
Aug 27, 2026	250.50	250.95	247.75	248.72	248.72	-0.83%	188,760
Aug 26, 2026	247.99	251.47	247.14	250.79	250.79	-0.01%	269,418
Aug 25, 2026	252.35	252.35	246.09	250.82	250.82	-0.45%	349,524
Aug 24, 2026	253.28	253.67	251.27	251.95	251.95	-0.03%	218,266
Aug 21, 2026	251.71	253.30	248.60	252.03	252.03	-0.38%	585,273
Aug 20, 2026	251.12	253.70	248.81	252.98	252.98	0.65%	207,474
Aug 19, 2026	251.84	254.69	250.75	251.34	251.34	-0.02%	287,162
Aug 18, 2026	256.90	256.90	247.05	251.39	251.39	0.30%	388,968
Aug 17, 2026	255.17	255.19	250.41	250.64	250.64	-1.29%	315,759
Aug 14, 2026	254.25	255.18	253.03	253.91	253.91	0.02%	267,533
Aug 13, 2026	252.92	256.13	250.64	253.86	253.86	0.32%	369,093
Aug 12, 2026	253.35	254.74	250.36	253.04	253.04	0.17%	232,718
Aug 11, 2026	256.50	257.49	251.62	252.61	252.61	-0.93%	301,432
Aug 10, 2026	253.63	255.46	252.00	254.97	254.97	0.02%	229,863
Aug 7, 2026	253.00	256.13	250.83	254.91	254.91	0.54%	403,097
Aug 6, 2026	257.00	260.25	253.05	253.55	253.55	-1.37%	316,230
Aug 5, 2026	263.60	263.71	256.50	257.07	257.07	-2.27%	432,650
Aug 4, 2026	264.48	264.98	261.60	263.05	263.05	-0.35%	409,915
Aug 3, 2026	264.68	264.69	256.18	263.98	263.98	2.23%	1,652,462
Jul 31, 2026	269.30	269.98	257.93	258.23	258.23	-4.00%	483,144
Jul 30, 2026	267.18	270.01	264.70	268.99	268.99	0.65%	511,730
Jul 29, 2026	264.50	268.70	263.50	267.24	267.24	-0.26%	644,623
Jul 28, 2026	269.99	273.46	267.04	267.94	267.94	-0.22%	223,224
Jul 27, 2026	268.70	270.75	265.60	268.53	268.53	0.24%	548,454
Jul 24, 2026	270.26	270.46	264.14	267.88	267.88	-0.39%	1,032,453
Jul 23, 2026	279.54	279.56	267.52	268.93	268.93	-3.84%	440,583
Jul 22, 2026	286.23	286.35	278.28	279.68	279.68	-1.31%	1,095,667
Jul 21, 2026	287.00	289.69	281.38	283.40	283.40	-1.55%	269,817
Jul 20, 2026	286.17	292.75	285.52	287.86	287.86	0.48%	183,297
Jul 17, 2026	285.95	289.06	284.99	286.48	286.48	0.04%	196,432
Jul 16, 2026	280.00	288.58	280.00	286.36	286.36	1.78%	172,458
Jul 15, 2026	279.05	282.44	277.31	281.34	281.34	0.69%	265,740
Jul 14, 2026	280.75	283.73	278.70	279.40	279.40	-0.70%	405,110
Jul 13, 2026	283.55	284.06	279.66	281.37	281.37	-0.77%	565,927