Grupo Aeroportuario del Pacífico, S.A.B. de C.V. (GPAEF)
OTCMKTS
· Delayed Price · Currency is USD
23.50
+0.90 (3.96%)
Jun 5, 2025, 12:53 PM EDT
GPAEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.28% | 100 |
| Jun 5, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 3.96% | 176 |
| Jun 4, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Jun 3, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Jun 2, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | 68 |
| May 30, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | 2,183 |
| May 29, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | 874 |
| May 28, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| May 27, 2025 | 23.45 | 23.45 | 22.60 | 22.60 | 22.60 | 0.39% | 200 |
| May 23, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.08 | - | - |
| May 22, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.08 | - | - |
| May 21, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.08 | - | - |
| May 20, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.08 | - | 162 |
| May 19, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.08 | - | 34 |
| May 16, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.08 | - | 1,379 |
| May 15, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.08 | 3.42% | 568 |
| May 14, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.35 | - | 32 |
| May 13, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.35 | - | - |
| May 12, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.35 | - | - |
| May 9, 2025 | 22.00 | 22.00 | 21.70 | 21.77 | 21.35 | 1.48% | 1,061 |
| May 8, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.04 | - | 42 |
| May 7, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.04 | 6.98% | 100 |
| May 6, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 19.67 | - | - |
| May 5, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 19.67 | - | 2,330 |
| May 2, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 19.67 | - | 125 |
| May 1, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 19.67 | - | - |
| Apr 30, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 19.67 | - | - |
| Apr 29, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 19.67 | - | 926 |
| Apr 28, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 19.67 | 6.31% | 100 |
| Apr 25, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.50 | - | 255 |
| Apr 24, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.50 | - | - |
| Apr 23, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.50 | - | - |
| Apr 22, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.50 | - | - |
| Apr 21, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.50 | - | 793 |
| Apr 17, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.50 | - | - |
| Apr 16, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.50 | - | - |
| Apr 15, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.50 | 9.97% | 275 |
| Apr 14, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 16.82 | - | - |
| Apr 11, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 16.82 | - | 477 |
| Apr 10, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 16.82 | - | - |
| Apr 9, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 16.82 | -0.95% | 743 |
| Apr 8, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 16.99 | - | - |
| Apr 7, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 16.99 | -7.51% | 161 |
| Apr 4, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.36 | - | 5,060 |
| Apr 3, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.36 | - | - |
| Apr 2, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.36 | - | - |
| Apr 1, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.36 | -0.05% | 978 |
| Mar 31, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.37 | - | - |
| Mar 28, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.37 | -3.78% | 6,174 |
| Mar 27, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.10 | - | - |