Gruma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	286.17	292.75	285.52	287.87	287.87	0.49%	170,658
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%	199,842
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
Jul 10, 2026	283.27	286.92	282.16	283.55	283.55	0.34%	352,664
Jul 9, 2026	285.00	285.00	280.44	282.60	282.60	-0.20%	199,590
Jul 8, 2026	285.00	288.16	283.33	284.61	283.17	-0.64%	178,959
Jul 7, 2026	282.98	290.99	282.98	286.44	284.99	1.13%	659,744
Jul 6, 2026	280.61	284.54	280.58	283.23	281.80	0.94%	161,633
Jul 3, 2026	281.63	284.45	279.02	280.60	279.18	-0.51%	128,029
Jul 2, 2026	277.00	283.93	277.00	282.05	280.62	1.02%	1,177,832
Jul 1, 2026	279.93	285.14	278.13	279.20	277.79	-0.62%	375,673
Jun 30, 2026	284.05	284.05	279.02	280.94	279.52	-0.63%	516,869
Jun 29, 2026	282.15	284.75	280.92	282.73	281.30	-0.16%	336,397
Jun 26, 2026	279.29	285.76	279.29	283.18	281.75	0.15%	597,577
Jun 25, 2026	282.99	283.39	279.33	282.75	281.32	0.41%	537,108
Jun 24, 2026	280.09	287.17	279.42	281.59	280.17	0.64%	1,885,617
Jun 23, 2026	284.96	285.60	279.29	279.81	278.40	-1.41%	1,009,985
Jun 22, 2026	285.86	287.54	283.29	283.80	282.37	-1.22%	514,360
Jun 19, 2026	290.04	290.69	285.00	287.30	285.85	-0.48%	1,297,444
Jun 18, 2026	291.13	294.74	287.99	288.69	287.23	-1.30%	483,837
Jun 17, 2026	290.70	294.02	290.30	292.50	291.02	0.56%	358,919
Jun 16, 2026	292.65	294.94	290.42	290.87	289.40	-0.20%	740,094
Jun 15, 2026	294.57	299.90	290.63	291.46	289.99	-1.55%	752,959
Jun 12, 2026	292.08	298.32	292.08	296.06	294.56	0.87%	255,962
Jun 11, 2026	290.03	294.10	288.49	293.50	292.02	1.20%	872,077
Jun 10, 2026	288.16	294.46	288.16	290.02	288.55	-0.58%	591,079
Jun 9, 2026	284.29	293.98	284.29	291.71	290.24	0.39%	424,442
Jun 8, 2026	289.69	291.81	284.29	290.59	289.12	0.81%	365,890
Jun 5, 2026	290.00	292.87	287.93	288.25	286.79	-0.89%	558,140
Jun 4, 2026	292.99	295.98	290.19	290.84	289.37	-1.22%	415,826
Jun 3, 2026	292.00	296.35	292.00	294.42	292.93	0.38%	353,938
Jun 2, 2026	290.34	294.99	289.51	293.32	291.84	1.03%	299,210
Jun 1, 2026	292.58	295.33	289.72	290.34	288.87	-0.14%	614,113
May 29, 2026	293.00	298.69	289.76	290.76	289.29	-0.94%	1,709,716
May 28, 2026	300.00	300.00	292.68	293.52	292.04	-1.14%	345,298
May 27, 2026	296.25	299.50	295.22	296.90	295.40	-0.01%	495,906
May 26, 2026	295.60	298.00	295.60	296.92	295.42	0.46%	417,403
May 25, 2026	294.42	296.81	294.28	295.57	294.08	0.95%	12,259
May 22, 2026	292.74	295.80	292.03	292.79	291.31	-0.29%	421,831
May 21, 2026	295.73	296.57	292.12	293.63	292.15	-0.21%	507,408
May 20, 2026	299.00	299.48	293.73	294.26	292.77	-1.25%	622,807
May 19, 2026	298.49	301.11	297.28	297.97	296.46	-0.12%	477,192
May 18, 2026	298.00	300.99	297.50	298.32	296.81	0.07%	370,874
May 15, 2026	295.00	299.48	295.00	298.12	296.61	0.09%	250,430
May 14, 2026	298.91	301.83	295.00	297.86	296.35	-0.35%	478,781
May 13, 2026	302.90	303.85	298.11	298.91	297.40	-0.84%	560,077
May 12, 2026	303.00	304.28	300.51	301.45	299.93	-0.57%	253,453