GRUMAB.MX - Gruma, S.A.B. de C.V.

Mexico - Mexico Delayed Price. Currency in MXN
DateOpenHighLowClose*Adj Close**Volume
Nov 16, 20180.000.000.00232.87232.87-
Nov 13, 2018233.74235.00225.20229.22229.22910,594
Nov 12, 2018232.79236.90229.31232.59232.59643,833
Nov 09, 2018229.64236.32222.15235.33235.331,510,318
Nov 08, 2018237.75237.75228.84232.86232.86878,207
Nov 07, 2018229.81238.85229.81237.80237.80927,543
Nov 06, 2018225.14234.90224.57227.78227.78715,274
Nov 05, 2018220.12226.04220.09225.70225.70870,673
Nov 01, 2018212.50222.62210.73220.10220.10912,908
Oct 31, 2018208.87214.47208.87212.00212.001,452,290
Oct 30, 2018213.90214.82205.00207.56207.561,528,850
Oct 29, 2018219.90223.41210.99213.87213.871,242,059
Oct 26, 2018217.13220.00216.65219.57219.57389,703
Oct 25, 2018218.21222.50217.90219.31219.31611,592
Oct 24, 2018219.27219.99214.55218.21218.21541,796
Oct 23, 2018218.39221.50213.91218.73218.731,338,110
Oct 22, 2018218.49222.04217.17218.58218.581,060,480
Oct 19, 2018217.00220.32216.10218.12218.12598,354
Oct 18, 2018228.99228.99212.00215.72215.721,519,986
Oct 17, 2018229.81229.81220.88226.90226.90651,811
Oct 16, 2018233.85233.85227.31230.08230.08616,543
Oct 15, 2018226.05235.92223.73233.30233.30486,735
Oct 12, 2018229.96234.10222.58225.27225.27344,365
Oct 12, 20181.07 Dividend
Oct 11, 2018228.46231.25228.00229.31228.24549,196
Oct 10, 2018234.75234.75229.00229.03227.96474,461
Oct 09, 2018224.70235.00222.00234.30233.21557,059
Oct 08, 2018227.05229.00223.97225.26224.21574,414
Oct 05, 2018235.00236.67226.10227.61226.55595,523
Oct 04, 2018240.74241.80234.00234.94233.84465,528
Oct 03, 2018239.47241.79237.84241.00239.88849,537
Oct 02, 2018237.98240.60236.91239.46238.34911,073
Oct 01, 2018239.01241.79236.51238.09236.98274,555
Sep 28, 2018236.71239.96234.44239.24238.12329,715
Sep 27, 2018238.20240.00234.01237.45236.34470,157
Sep 26, 2018237.07238.89234.31237.27236.16440,302
Sep 25, 2018235.36238.75234.13236.70235.60445,064
Sep 24, 2018237.79237.79232.82234.87233.77700,335
Sep 21, 2018239.14240.47235.49238.16237.051,357,163
Sep 20, 2018239.40240.86235.49238.55237.44260,520
Sep 19, 2018239.40242.46238.53239.79238.67542,785
Sep 18, 2018237.70242.99237.18239.83238.71660,714
Sep 17, 2018239.85241.27236.86238.14237.03275,198
Sep 14, 2018237.00239.97237.00238.66237.55385,091
Sep 13, 2018237.50241.37237.00237.28236.17893,788
Sep 12, 2018235.50238.99235.40236.98235.87693,309
Sep 11, 2018237.89237.89235.24236.54235.44797,747
Sep 10, 2018239.71239.95237.09239.22238.10293,583
Sep 07, 2018236.71239.91233.59239.12238.00386,820
Sep 06, 2018238.82239.70236.00238.43237.32344,708
Sep 05, 2018238.37239.25232.51238.23237.12490,788
Sep 04, 2018239.86240.00234.98238.57237.46636,438
Sep 03, 2018242.74242.82236.55240.53239.41109,906
Aug 31, 2018240.01243.00238.00242.05240.92934,859
Aug 30, 2018239.43240.00238.20239.99238.87771,394
Aug 29, 2018238.55243.00237.47239.91238.791,061,929
Aug 28, 2018240.00241.99236.43239.14238.02659,132
Aug 27, 2018238.93241.98237.69239.97238.85720,477
Aug 24, 2018239.88240.00237.40239.55238.43469,483
Aug 23, 2018240.25241.25237.80239.89238.77383,096
Aug 22, 2018236.69240.00236.01239.93238.81875,344
Aug 21, 2018238.99242.74233.90235.52234.421,235,041
Aug 20, 2018237.89239.21234.64237.83236.72542,579
Aug 17, 2018234.64237.99234.58237.01235.90809,589
Aug 16, 2018235.83236.20231.01233.17232.08333,434
Aug 15, 2018235.05236.15232.24234.63233.54399,262
Aug 14, 2018229.25236.03227.02235.14234.041,022,771
Aug 13, 2018227.20230.00226.50229.11228.04442,630
Aug 10, 2018227.38228.20225.12227.20226.14433,565
Aug 09, 2018231.93235.04225.15227.35226.29902,901
Aug 08, 2018238.37238.78231.01232.85231.76382,862
Aug 07, 2018236.30242.92236.30238.39237.28608,901
Aug 06, 2018233.50237.97233.50235.72234.62285,315
Aug 03, 2018232.29236.76230.00232.17231.09419,825
Aug 02, 2018234.97237.53230.72231.14230.06366,248
Aug 01, 2018239.68242.50233.70235.15234.051,518,561
Jul 31, 2018242.17243.89236.78241.24240.11914,384
Jul 30, 2018242.99242.99236.35242.39241.261,223,373
Jul 27, 2018244.98246.99234.09235.90234.801,643,663
Jul 26, 2018249.25250.13244.14245.77244.622,257,809
Jul 25, 2018251.50251.97246.00249.53248.371,359,610
Jul 24, 2018249.60251.80245.93249.87248.70601,570
Jul 23, 2018248.24250.75244.07248.70247.54549,496
Jul 20, 2018244.09250.40239.27248.86247.70920,294
Jul 19, 2018246.60247.83242.51244.95243.811,331,833
Jul 18, 2018246.80250.00244.70248.13246.971,138,382
Jul 17, 2018249.41252.36246.31247.93246.771,152,290
Jul 16, 2018246.65250.70245.75249.39248.231,361,179
Jul 13, 2018250.26250.74244.18247.01245.861,673,199
Jul 13, 20181.07 Dividend
Jul 12, 2018254.05257.89250.03251.89249.651,487,472
Jul 11, 2018254.18257.99252.05254.45252.19786,276
Jul 10, 2018256.76258.95249.66254.04251.782,231,536
Jul 09, 2018250.98258.90250.12258.06255.761,237,580
Jul 06, 2018248.51252.29246.64250.23248.00673,672
Jul 05, 2018244.50249.50242.01249.13246.91867,151
Jul 04, 2018244.21246.32241.36244.10241.93247,368
Jul 03, 2018239.85247.88238.60246.33244.14930,633
Jul 02, 2018242.31242.31233.55238.94236.81699,277
Jun 29, 2018239.59246.50238.77242.90240.741,127,999
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...