Gruma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	282.99	283.39	279.33	282.75	282.75	0.41%	537,108
Jun 24, 2026	280.09	287.17	279.42	281.59	281.59	0.64%	1,885,617
Jun 23, 2026	284.96	285.60	279.29	279.81	279.81	-1.41%	1,009,985
Jun 22, 2026	285.86	287.54	283.29	283.80	283.80	-1.22%	514,360
Jun 19, 2026	290.04	290.69	285.00	287.30	287.30	-0.48%	1,297,444
Jun 18, 2026	291.13	294.74	287.99	288.69	288.69	-1.30%	483,837
Jun 17, 2026	290.70	294.02	290.30	292.50	292.50	0.56%	358,919
Jun 16, 2026	292.65	294.94	290.42	290.87	290.87	-0.20%	740,094
Jun 15, 2026	294.57	299.90	290.63	291.46	291.46	-1.55%	752,959
Jun 12, 2026	292.08	298.32	292.08	296.06	296.06	0.87%	255,962
Jun 11, 2026	290.03	294.10	288.49	293.50	293.50	1.20%	872,077
Jun 10, 2026	288.16	294.46	288.16	290.02	290.02	-0.58%	591,079
Jun 9, 2026	284.29	293.98	284.29	291.71	291.71	0.39%	424,442
Jun 8, 2026	289.69	291.81	284.29	290.59	290.59	0.81%	365,890
Jun 5, 2026	290.00	292.87	287.93	288.25	288.25	-0.89%	558,140
Jun 4, 2026	292.99	295.98	290.19	290.84	290.84	-1.22%	415,826
Jun 3, 2026	292.00	296.35	292.00	294.42	294.42	0.38%	353,938
Jun 2, 2026	290.34	294.99	289.51	293.32	293.32	1.03%	299,210
Jun 1, 2026	292.58	295.33	289.72	290.34	290.34	-0.14%	614,113
May 29, 2026	293.00	298.69	289.76	290.76	290.76	-0.94%	1,709,716
May 28, 2026	300.00	300.00	292.68	293.52	293.52	-1.14%	345,298
May 27, 2026	296.25	299.50	295.22	296.90	296.90	-0.01%	495,906
May 26, 2026	295.60	298.00	295.60	296.92	296.92	0.46%	417,403
May 25, 2026	294.42	296.81	294.28	295.57	295.57	0.95%	12,259
May 22, 2026	292.74	295.80	292.03	292.79	292.79	-0.29%	421,831
May 21, 2026	295.73	296.57	292.12	293.63	293.63	-0.21%	507,408
May 20, 2026	299.00	299.48	293.73	294.26	294.26	-1.25%	622,807
May 19, 2026	298.49	301.11	297.28	297.97	297.97	-0.12%	477,192
May 18, 2026	298.00	300.99	297.50	298.32	298.32	0.07%	370,874
May 15, 2026	295.00	299.48	295.00	298.12	298.12	0.09%	250,430
May 14, 2026	298.91	301.83	295.00	297.86	297.86	-0.35%	478,781
May 13, 2026	302.90	303.85	298.11	298.91	298.91	-0.84%	560,077
May 12, 2026	303.00	304.28	300.51	301.45	301.45	-0.57%	253,453
May 11, 2026	302.03	304.99	301.44	303.19	303.19	0.15%	234,949
May 8, 2026	306.83	306.83	302.02	302.75	302.75	-0.55%	445,159
May 7, 2026	305.35	310.00	302.05	304.41	304.41	0.19%	401,470
May 6, 2026	308.00	308.00	301.06	303.84	303.84	-0.06%	404,585
May 5, 2026	304.50	305.84	300.49	304.03	304.03	0.43%	295,772
May 4, 2026	303.25	303.99	300.50	302.74	302.74	-0.14%	343,053
Apr 30, 2026	295.47	304.64	294.37	303.16	303.16	2.96%	536,823
Apr 29, 2026	296.00	297.79	292.65	294.44	294.44	-0.38%	581,063
Apr 28, 2026	296.85	297.39	293.54	295.56	295.56	0.06%	374,640
Apr 27, 2026	297.00	298.91	294.77	295.38	295.38	-0.27%	221,300
Apr 24, 2026	294.91	301.24	294.00	296.19	296.19	0.80%	280,259
Apr 23, 2026	303.62	303.62	293.01	293.85	293.85	-3.17%	561,617
Apr 22, 2026	301.09	305.55	299.27	303.47	303.47	0.81%	674,702
Apr 21, 2026	304.94	305.49	299.00	301.04	301.04	-1.28%	516,695
Apr 20, 2026	303.99	305.45	299.00	304.93	304.93	1.01%	556,309
Apr 17, 2026	299.99	302.97	295.22	301.87	301.87	0.60%	659,427
Apr 16, 2026	303.68	304.00	296.98	300.07	300.07	-1.33%	849,629