Gruma, S.A.B. de C.V. (GMKKY)
OTCMKTS · Delayed Price · Currency is USD
15.31
+1.86 (13.83%)
At close: Sep 17, 2026
GMKKY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 13.25 | 15.31 | 13.25 | 15.31 | 15.31 | 13.83% | 5,727 |
| Sep 15, 2026 | 15.00 | 15.31 | 13.45 | 13.45 | 13.45 | -9.49% | 5,673 |
| Sep 14, 2026 | 13.80 | 14.86 | 13.75 | 14.86 | 14.86 | -2.94% | 1,006 |
| Sep 11, 2026 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 5.22% | 453 |
| Sep 9, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.34% | 120 |
| Sep 8, 2026 | 14.25 | 14.50 | 14.25 | 14.50 | 14.50 | -2.09% | 329 |
| Aug 24, 2026 | 15.87 | 15.95 | 14.81 | 14.81 | 14.81 | -7.85% | 4,952 |
| Aug 21, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 10.30% | 240 |
| Aug 20, 2026 | 15.19 | 15.19 | 14.57 | 14.57 | 14.57 | -4.14% | 537 |
| Aug 17, 2026 | 14.90 | 15.20 | 14.90 | 15.20 | 15.20 | -6.28% | 348 |
| Aug 14, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 2.04% | 214 |
| Aug 13, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.24% | 247 |
| Aug 5, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.95% | 102 |
| Aug 4, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 2.74% | 6,839 |
| Aug 3, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -6.63% | 138 |
| Jul 31, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 2.92% | 129 |
| Jul 29, 2026 | 15.55 | 15.60 | 15.55 | 15.60 | 15.60 | - | 1,503 |
| Jul 28, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.31% | 1,001 |
| Jul 27, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -7.19% | 2,939 |
| Jul 24, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 9.89% | 1,472 |
| Jul 23, 2026 | 16.49 | 18.17 | 15.50 | 15.50 | 15.50 | -12.16% | 2,937 |
| Jul 21, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.09% | 130 |
| Jul 20, 2026 | 17.69 | 17.69 | 17.63 | 17.63 | 17.63 | 4.00% | 430 |
| Jul 14, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 16.95 | -13.70% | 271 |
| Jul 13, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.64 | 16.21% | 258 |
| Jun 17, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.90 | -5.78% | 193 |
| Jun 10, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.94 | 1.84% | 187 |
| Jun 8, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.62 | -0.03% | 112 |
| May 12, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.62 | 0.45% | 230 |
| May 7, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.54 | - | 100 |