Gruma S.A.B. de CV (GMK) Historical Stock Data
Historical Data
In the past 30 trading days, GMK is up 0.37% a day on average. There have been 13 days where Gruma S.A.B. de CV closed green and 17 days where GMK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2020-10-08 | 107.00 | 111.00 | ↑$4.00 (3.74%) | 104.00 | 115.00 | 1.96K |
| 2020-10-07 | 108.00 | 106.00 | ↓$2.00 (-1.85%) | 103.00 | 108.00 | 1.71K |
| 2020-10-06 | 107.00 | 112.00 | ↑$5.00 (4.67%) | 102.00 | 117.00 | 7.22K |
| 2020-10-05 | 87.50 | 100.00 | ↑$12.50 (14.29%) | 85.00 | 104.00 | 3.95K |
| 2020-10-02 | 94.00 | 85.50 | ↓$8.50 (-9.04%) | 85.00 | 94.00 | 2.80K |
| 2020-10-01 | 90.00 | 94.00 | ↑$4.00 (4.44%) | 87.00 | 94.00 | 2.99K |
| 2020-09-30 | 80.00 | 87.00 | ↑$7.00 (8.75%) | 80.00 | 88.00 | 1.05K |
| 2020-09-29 | 83.00 | 81.00 | ↓$2.00 (-2.41%) | 79.00 | 83.00 | 869 |
| 2020-09-28 | 84.00 | 83.00 | ↓$1.00 (-1.19%) | 79.00 | 84.00 | 551 |
| 2020-09-25 | 84.00 | 83.00 | ↓$1.00 (-1.19%) | 79.50 | 84.00 | 544 |
| 2020-09-24 | 84.00 | 81.50 | ↓$2.50 (-2.98%) | 78.00 | 84.00 | 2.04K |
| 2020-09-23 | 90.00 | 85.50 | ↓$4.50 (-5.00%) | 85.00 | 92.00 | 0.98K |
| 2020-09-22 | 85.50 | 88.00 | ↑$2.50 (2.92%) | 82.50 | 90.00 | 2.03K |
| 2020-09-21 | 89.50 | 86.00 | ↓$3.50 (-3.91%) | 84.00 | 95.00 | 2.15K |
| 2020-09-18 | 89.00 | 89.00 | ↑$0.00 (0.00%) | 85.50 | 89.00 | 480 |
| 2020-09-17 | 88.00 | 89.00 | ↑$1.00 (1.14%) | 86.00 | 89.50 | 725 |
| 2020-09-16 | 91.00 | 91.50 | ↑$0.50 (0.55%) | 90.00 | 91.50 | 578 |
| 2020-09-15 | 93.00 | 92.00 | ↓$1.00 (-1.08%) | 90.00 | 93.50 | 1.13K |
| 2020-09-14 | 85.00 | 92.00 | ↑$7.00 (8.24%) | 85.00 | 92.00 | 2.28K |
| 2020-09-11 | 83.00 | 84.00 | ↑$1.00 (1.20%) | 81.00 | 84.00 | 411 |
| 2020-09-10 | 87.50 | 86.00 | ↓$1.50 (-1.71%) | 78.00 | 92.00 | 5.40K |
| 2020-09-09 | 71.50 | 84.50 | ↑$13.00 (18.18%) | 68.50 | 84.50 | 5.59K |
| 2020-09-08 | 75.00 | 73.00 | ↓$2.00 (-2.67%) | 65.00 | 75.00 | 14.05K |
| 2020-09-07 | 82.00 | 79.00 | ↓$3.00 (-3.66%) | 76.00 | 82.00 | 3.61K |
| 2020-09-04 | 81.00 | 82.00 | ↑$1.00 (1.23%) | 76.00 | 87.50 | 5.37K |
| 2020-09-03 | 89.00 | 84.00 | ↓$5.00 (-5.62%) | 84.00 | 89.00 | 7.58K |
| 2020-09-02 | 96.00 | 90.00 | ↓$6.00 (-6.25%) | 87.00 | 96.00 | 6.54K |
| 2020-09-01 | 101.00 | 97.00 | ↓$4.00 (-3.96%) | 96.00 | 102.00 | 2.22K |
| 2020-08-31 | 102.00 | 101.00 | ↓$1.00 (-0.98%) | 100.00 | 107.00 | 1.14K |
| 2020-08-28 | 106.00 | 101.00 | ↓$5.00 (-4.72%) | 100.00 | 106.00 | 1.44K |
Create an account or log in to view more rows.
$GMK We will not sell!
$GMK who here can't stand the CEO?
$GMK Chill out and chill some more. It's all temporary.
$GMK The best investment you can make is an investment in yourself or another person
$GMK dont be a POS today
$GMK it's true....
$GMK buy and hold and get rewarded
$GMK Stair stepping nicely
$GMK Tomorrow
$GMK who here can't stand the CEO?