Gruma, S.A.B. de C.V. (GPAGF)
OTCMKTS · Delayed Price · Currency is USD
18.10
-0.45 (-2.43%)
At close: Apr 22, 2026
GPAGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -2.43% | 415 |
| Feb 5, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 18.47 | 9.12% | 700 |
| Jan 6, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.84 | -8.58% | 2,000 |
| Dec 10, 2025 | 18.60 | 19.29 | 18.60 | 18.60 | 18.42 | 16.95% | 4,000 |
| Sep 25, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.68 | -22.89% | 175 |
| Sep 22, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.33 | 18.46% | 1,533 |
| Aug 6, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.16 | 16.35% | 875 |
| Aug 1, 2025 | 16.24 | 16.24 | 14.96 | 14.96 | 14.75 | -14.98% | 600 |
| Jul 17, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.35 | 2.95% | 280 |
| Jul 10, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 16.85 | 8.37% | 4,614 |
| Jun 26, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.47 | -16.78% | 500 |
| May 27, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.59 | 2.43% | 625 |
| May 16, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.15 | 1.90% | 200 |
| May 15, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 17.81 | 2.04% | 625 |
| Apr 28, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.46 | -6.36% | 150 |
| Apr 9, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.58 | - | 100 |
| Apr 3, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.58 | 15.92% | 100 |
| Apr 1, 2025 | 16.13 | 17.75 | 16.07 | 16.39 | 16.03 | 3.15% | 1,250 |
| Mar 31, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.54 | -6.77% | 130 |
| Mar 20, 2025 | 16.09 | 17.04 | 16.09 | 17.04 | 16.67 | 1.19% | 350 |
| Mar 19, 2025 | 16.28 | 16.84 | 16.28 | 16.84 | 16.47 | -8.96% | 251 |
| Mar 7, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.09 | 14.20% | 200 |
| Feb 5, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 15.84 | -6.64% | 300 |
| Feb 3, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 16.97 | -0.85% | 106 |
| Jan 31, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.12 | -6.87% | 200 |
| Jan 27, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.38 | 21.23% | 130 |
| Jan 7, 2025 | 14.16 | 15.50 | 14.16 | 15.50 | 15.10 | -3.13% | 620 |
| Dec 30, 2024 | 16.20 | 16.20 | 16.00 | 16.00 | 15.59 | -3.61% | 400 |
| Dec 24, 2024 | 16.16 | 17.33 | 16.16 | 16.60 | 16.17 | 3.49% | 1,165 |
| Dec 11, 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 15.62 | -1.47% | 124 |
| Nov 8, 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 15.86 | -8.80% | 100 |
| Oct 29, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.39 | 2.00% | 300 |
| Oct 11, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.05 | 9.38% | 5,000 |
| Oct 9, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.52 | -6.65% | 501 |
| Aug 23, 2024 | 19.14 | 19.14 | 17.14 | 17.14 | 16.63 | -21.41% | 500 |
| Aug 16, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.16 | 5.59% | 100 |
| Aug 15, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.04 | 11.83% | 203 |
| Aug 1, 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 17.92 | -0.16% | 300 |
| Jul 26, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 17.95 | -7.50% | 100 |
| Jul 12, 2024 | 20.17 | 20.17 | 20.00 | 20.00 | 19.40 | 2.56% | 1,100 |
| Jul 9, 2024 | 19.34 | 19.50 | 19.20 | 19.50 | 18.85 | 6.85% | 800 |
| Jul 5, 2024 | 17.16 | 18.25 | 17.16 | 18.25 | 17.64 | -3.44% | 1,058 |
| Jul 3, 2024 | 20.59 | 20.59 | 18.75 | 18.90 | 18.27 | -5.88% | 1,335 |
| Jul 2, 2024 | 20.06 | 20.08 | 19.70 | 20.08 | 19.41 | 11.56% | 695 |
| Jun 12, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.40 | -8.63% | 100 |
| Jun 11, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.04 | - | 100 |
| Jun 5, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.04 | - | 100 |
| May 9, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.04 | 1.03% | 1,000 |
| Apr 29, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 18.85 | 3.17% | 100 |