Gruma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	303.25	306.12	300.34	304.10	304.10	0.27%	449,886
Apr 14, 2026	304.17	307.20	300.29	303.28	303.28	-0.52%	801,713
Apr 13, 2026	308.69	309.26	304.32	304.86	304.86	-0.75%	231,221
Apr 10, 2026	308.39	309.67	305.44	307.16	307.16	-0.01%	348,441
Apr 9, 2026	316.33	316.37	306.28	307.20	307.20	-2.66%	394,640
Apr 8, 2026	322.64	324.98	314.79	315.59	314.15	-1.29%	522,911
Apr 7, 2026	322.66	323.41	318.56	319.73	318.27	-0.41%	219,770
Apr 6, 2026	322.95	325.66	320.18	321.06	319.59	-0.65%	191,324
Apr 1, 2026	328.77	329.00	322.01	323.17	321.69	-1.67%	523,803
Mar 31, 2026	322.61	329.60	320.85	328.65	327.15	1.20%	790,978
Mar 30, 2026	315.32	325.50	314.95	324.76	323.28	2.48%	521,160
Mar 27, 2026	312.41	318.30	312.41	316.91	315.46	0.98%	407,968
Mar 26, 2026	313.31	317.11	312.41	313.84	312.41	-0.48%	298,913
Mar 25, 2026	307.59	316.07	307.59	315.34	313.90	2.53%	384,576
Mar 24, 2026	306.19	309.38	303.80	307.57	306.16	0.95%	353,679
Mar 23, 2026	309.25	312.89	303.32	304.67	303.28	-1.98%	334,486
Mar 20, 2026	308.90	313.53	306.48	310.81	309.39	0.37%	1,579,242
Mar 19, 2026	307.92	310.54	305.74	309.65	308.24	0.25%	262,485
Mar 18, 2026	304.65	311.00	304.41	308.88	307.47	0.77%	295,022
Mar 17, 2026	303.84	307.23	303.00	306.52	305.12	0.38%	335,063
Mar 13, 2026	306.51	309.60	305.07	305.37	303.97	0.08%	211,853
Mar 12, 2026	311.18	312.69	304.53	305.13	303.74	-2.29%	439,446
Mar 11, 2026	308.77	314.93	308.77	312.29	310.86	0.81%	184,521
Mar 10, 2026	312.70	314.88	307.28	309.78	308.36	-0.90%	420,170
Mar 9, 2026	311.74	313.58	307.04	312.58	311.15	-0.49%	386,462
Mar 6, 2026	308.00	316.85	308.00	314.13	312.69	-0.17%	273,657
Mar 5, 2026	313.00	321.98	312.90	314.65	313.21	-0.36%	621,257
Mar 4, 2026	306.29	316.55	305.81	315.80	314.36	3.31%	596,010
Mar 3, 2026	308.35	308.40	303.85	305.69	304.29	-0.86%	701,111
Mar 2, 2026	308.45	309.23	305.67	308.35	306.94	-0.13%	328,681
Feb 27, 2026	312.93	312.93	306.86	308.74	307.33	-0.85%	1,589,650
Feb 26, 2026	309.10	312.93	308.36	311.38	309.96	0.77%	678,918