Grupo Aeroportuario del Pacífico, S.A.B. de C.V. (GPAEF)
OTCMKTS
· Delayed Price · Currency is USD
19.84
0.00 (0.00%)
Dec 18, 2024, 3:00 PM EST
GPAEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - | 2,060 |
| Dec 19, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - | - |
| Dec 18, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - | 3,916 |
| Dec 17, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - | 308 |
| Dec 16, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - | - |
| Dec 13, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - | 36,554 |
| Dec 12, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - | - |
| Dec 11, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - | - |
| Dec 10, 2024 | 19.90 | 19.90 | 19.84 | 19.84 | 19.84 | 0.71% | 393 |
| Dec 9, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | 381 |
| Dec 6, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Dec 5, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 6.43% | 1,188 |
| Dec 4, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - | 431 |
| Dec 3, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 7.18% | 1,360 |
| Dec 2, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - | - |
| Nov 27, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - | - |
| Nov 26, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - | 515 |
| Nov 25, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - | - |
| Nov 22, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - | - |
| Nov 21, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - | - |
| Nov 20, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - | 328 |
| Nov 19, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - | - |
| Nov 18, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - | - |
| Nov 15, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - | 2,884 |
| Nov 14, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - | - |
| Nov 13, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | -2.35% | 175 |
| Nov 12, 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -0.71% | 217 |
| Nov 11, 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -0.84% | 689 |
| Nov 8, 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 6.25% | 2,238 |
| Nov 7, 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - | 3,831 |
| Nov 6, 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - | - |
| Nov 5, 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.24% | 264 |
| Nov 4, 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -5.41% | 268 |
| Nov 1, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - | - |
| Oct 31, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - | 2,412 |
| Oct 30, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - | - |
| Oct 29, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - | - |
| Oct 28, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 3.55% | 2,105 |
| Oct 25, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - | 4,353 |
| Oct 24, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - | - |
| Oct 23, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - | - |
| Oct 22, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - | - |
| Oct 21, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - | - |
| Oct 18, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - | - |
| Oct 17, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - | - |
| Oct 16, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - | 18 |
| Oct 15, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - | - |
| Oct 14, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - | - |
| Oct 11, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - | 3 |
| Oct 10, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - | - |
| Oct 9, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 1.89% | 327 |
| Oct 8, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Oct 7, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Oct 4, 2024 | 16.95 | 16.95 | 16.90 | 16.90 | 16.90 | -3.29% | 1,554 |
| Oct 3, 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - | - |
| Oct 2, 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -3.56% | 2,235 |
| Oct 1, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - | - |
| Sep 30, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - | - |
| Sep 27, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - | - |
| Sep 26, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - | - |
| Sep 25, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - | 38 |
| Sep 24, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - | 101 |
| Sep 23, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - | 1 |
| Sep 20, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - | - |
| Sep 19, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -1.16% | 456 |
| Sep 18, 2024 | 18.31 | 18.33 | 18.31 | 18.33 | 18.33 | 7.84% | 2,771 |
| Sep 17, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 376 |
| Sep 16, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Sep 13, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Sep 12, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Sep 11, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | 100 |
| Sep 10, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -5.88% | 670 |
| Sep 9, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - | - |
| Sep 6, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - | - |
| Sep 5, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - | 6,413 |
| Sep 4, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - | - |
| Sep 3, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - | - |
| Aug 30, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - | 304 |
| Aug 29, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 3.18% | 100 |
| Aug 28, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 10.61% | 100 |
| Aug 27, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - | - |
| Aug 26, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - | - |
| Aug 23, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - | - |
| Aug 22, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - | - |
| Aug 21, 2024 | 15.96 | 15.96 | 15.64 | 15.64 | 15.64 | -5.33% | 722 |
| Aug 20, 2024 | 16.23 | 16.52 | 16.23 | 16.52 | 16.52 | 7.59% | 4,561 |
| Aug 19, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - | - |
| Aug 16, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - | - |
| Aug 15, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - | - |
| Aug 14, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - | - |
| Aug 13, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - | - |
| Aug 12, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - | - |
| Aug 9, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 3.40% | 530 |
| Aug 8, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - | - |
| Aug 7, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - | 99 |
| Aug 6, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - | 363 |
| Aug 5, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -3.38% | 332 |
| Aug 2, 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -3.94% | 820 |
| Aug 1, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jul 31, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |