Skip to main content
Grupo Aeroportuario del Pacífico, S.A.B. de C.V. (BMV:GAP.B)
Mexico flag Mexico · Delayed Price · Currency is MXN
442.29
+0.36 (0.08%)
At close: Apr 28, 2026

BMV:GAP.B Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026465.60466.45441.12441.93441.93-5.27%574,700
Apr 24, 2026460.00468.15455.36466.52466.522.05%2,075,379
Apr 23, 2026455.91463.41453.81457.15457.15-0.23%1,563,633
Apr 22, 2026447.00465.61447.00458.21458.212.36%2,878,620
Apr 21, 2026431.48453.75431.48447.65447.653.75%1,909,151
Apr 20, 2026435.52435.88427.00431.48431.48-1.00%3,382,194
Apr 17, 2026414.85439.75414.85435.82435.822.43%1,314,185
Apr 16, 2026419.00426.80412.63425.47425.471.82%1,034,136
Apr 15, 2026404.00419.43401.02417.88417.883.32%6,459,167
Apr 14, 2026409.70410.00400.50404.47404.47-0.61%3,518,251
Apr 13, 2026425.30426.90405.82406.97406.97-4.43%1,260,909
Apr 10, 2026434.00442.02424.26425.84425.84-2.11%534,429
Apr 9, 2026439.99445.96434.17435.03435.03-1.03%768,008
Apr 8, 2026430.00442.99430.00439.55439.553.11%1,165,982
Apr 7, 2026441.64445.94420.20426.29426.29-3.08%720,114
Apr 6, 2026431.14452.47431.14439.85439.85-0.53%411,508
Apr 1, 2026442.15449.52433.96442.19442.190.01%1,134,085
Mar 31, 2026438.00444.66432.16442.15442.150.91%1,535,653
Mar 30, 2026443.99452.88434.71438.17438.17-0.82%545,210
Mar 27, 2026438.71446.46433.48441.79441.791.20%801,776
Mar 26, 2026448.00448.00433.41436.54436.54-2.53%1,085,384
Mar 25, 2026426.00448.91425.95447.87447.875.17%585,398
Mar 24, 2026417.44429.16416.95425.86425.862.53%1,167,817
Mar 23, 2026423.12430.59408.22415.37415.37-1.62%716,837
Mar 20, 2026427.84432.62414.31422.21422.21-0.82%3,359,197
Mar 19, 2026411.47426.44411.00425.72425.722.42%519,570
Mar 18, 2026413.64420.69410.00415.66415.660.99%847,507
Mar 17, 2026404.70418.93404.70411.59411.592.20%1,712,283
Mar 13, 2026407.68413.48401.61402.74402.74-0.72%1,050,481
Mar 12, 2026418.00418.90402.58405.65405.65-2.98%1,653,356
Mar 11, 2026417.96423.95412.39418.12418.12-0.30%1,116,795
Mar 10, 2026414.06424.67413.45419.38419.380.88%1,158,388
Mar 9, 2026423.04423.04402.44415.73415.73-1.73%1,217,214
Mar 6, 2026428.95429.26414.25423.03423.03-1.94%829,425
Mar 5, 2026439.60447.79428.37431.39431.39-1.84%557,363
Mar 4, 2026425.50441.97420.00439.49439.493.20%910,858
Mar 3, 2026442.00442.00419.95425.88425.88-3.59%1,055,369
Mar 2, 2026448.56455.41439.51441.73441.73-1.71%607,429
Feb 27, 2026464.12464.12447.12449.40449.40-2.69%1,791,499
Feb 26, 2026459.40465.98456.00461.82461.820.61%1,326,275
Feb 25, 2026465.00465.00451.00459.02459.020.10%1,676,201
Feb 24, 2026483.00484.84443.17458.58458.58-5.26%4,490,759
Feb 23, 2026500.00505.00475.01484.04484.04-5.29%2,366,504
Feb 20, 2026495.85512.65487.23511.07511.073.00%194,036
Feb 19, 2026496.10501.82491.33496.18496.18-0.48%1,653,472
Feb 18, 2026501.95505.80497.10498.57498.57-0.67%760,034
Feb 17, 2026499.95504.31493.96501.95501.950.72%948,088
Feb 16, 2026494.00502.99489.98498.38498.383.03%95,040
Feb 13, 2026495.04495.04475.94483.72483.72-0.70%575,519
Feb 12, 2026505.00506.05485.15487.12487.12-3.35%920,423
Feb 11, 2026501.40505.81493.91504.03504.030.53%477,553
Feb 10, 2026495.25502.50493.18501.39501.390.41%646,747
Feb 9, 2026496.91500.89490.35499.33499.330.64%811,080
Feb 6, 2026480.84497.50478.25496.14496.143.18%1,062,814
Feb 5, 2026475.87485.86471.26480.84480.841.55%689,531
Feb 4, 2026487.59492.44472.00473.51473.51-3.38%974,288
Feb 3, 2026483.48493.53477.25490.05490.052.13%1,732,098
Jan 30, 2026475.82482.45470.87479.82479.820.84%782,766
Jan 29, 2026485.17490.62472.40475.82475.82-1.44%735,934
Jan 28, 2026489.90494.91481.45482.76482.76-1.23%598,032
Jan 27, 2026483.90495.00482.59488.79488.790.50%718,717
Jan 26, 2026481.76494.08481.51486.34486.340.95%436,427
Jan 23, 2026493.00494.40477.51481.76481.76-2.26%1,459,444
Jan 22, 2026486.48499.22484.98492.89492.891.79%850,509
Jan 21, 2026473.24489.48473.24484.20484.202.31%764,133
Jan 20, 2026454.90479.09454.03473.29473.293.50%1,387,736
Jan 19, 2026461.90463.03455.11457.27457.27-1.50%114,331
Jan 16, 2026456.79466.03450.07464.23464.232.14%1,346,003
Jan 15, 2026467.00468.18452.12454.52454.52-2.66%743,156
Jan 14, 2026472.87473.90461.58466.96466.96-1.32%987,840
Jan 13, 2026482.79486.69471.20473.19473.19-1.50%542,893
Jan 12, 2026479.24489.00476.08480.39480.390.24%1,214,172
Jan 9, 2026486.00488.98470.96479.24479.24-1.48%681,516
Jan 8, 2026482.53489.00473.32486.43486.431.31%651,570
Jan 7, 2026475.86485.17461.02480.13480.130.39%792,108
Jan 6, 2026470.00479.78469.42478.27478.271.53%561,036
Jan 5, 2026468.36479.87465.18471.04471.040.91%484,912
Jan 2, 2026470.69478.85464.52466.77466.77-1.33%244,323
Dec 31, 2025474.41476.30468.20473.06473.06-0.20%326,897
Dec 30, 2025482.87484.94471.13474.01474.01-1.83%663,710
Dec 29, 2025490.50490.50481.84482.87482.87-0.79%388,301
Dec 26, 2025487.96490.60484.13486.72486.720.24%64,991
Dec 24, 2025488.65489.00483.40485.54485.54-0.14%67,369
Dec 23, 2025484.18488.09475.89486.22486.220.92%717,939
Dec 22, 2025484.50485.00470.24481.78481.78-0.42%515,559
Dec 19, 2025475.49485.10460.02483.81483.811.45%5,764,950
Dec 18, 2025472.48480.50465.55476.89476.891.91%716,443
Dec 17, 2025460.00473.00455.68467.95467.953.18%641,983
Dec 16, 2025456.81456.81440.50453.52453.52-0.86%627,577
Dec 15, 2025468.00471.99456.00457.47457.47-2.16%789,504
Dec 11, 2025438.73472.00438.64467.57467.576.09%626,616
Dec 10, 2025438.71449.98433.51440.71440.710.83%815,544
Dec 9, 2025431.70448.98428.19437.07437.071.17%1,654,815
Dec 8, 2025414.50433.88414.45432.00432.004.38%911,159
Dec 5, 2025417.99418.81411.92413.88413.88-0.94%701,405
Dec 4, 2025421.63422.81415.43417.80417.80-1.35%626,115
Dec 3, 2025425.84429.43420.08423.52423.52-0.61%489,817
Dec 2, 2025434.57441.04422.98426.14426.14-2.01%873,710
Dec 1, 2025448.00448.00430.02434.87434.87-2.55%865,191
Nov 28, 2025438.03450.69430.11446.27446.271.83%884,706