Skip to main content
Gruma, S.A.B. de C.V. (BMV:GRUMA.B)
Mexico flag Mexico · Delayed Price · Currency is MXN
295.56
+0.18 (0.06%)
At close: Apr 28, 2026

Gruma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026296.85297.39293.54295.56295.560.06%374,640
Apr 27, 2026297.00298.91294.77295.38295.38-0.27%221,300
Apr 24, 2026294.91301.24294.00296.19296.190.80%280,259
Apr 23, 2026303.62303.62293.01293.85293.85-3.17%561,617
Apr 22, 2026301.09305.55299.27303.47303.470.81%674,702
Apr 21, 2026304.94305.49299.00301.04301.04-1.28%516,695
Apr 20, 2026303.99305.45299.00304.93304.931.01%556,309
Apr 17, 2026299.99302.97295.22301.87301.870.60%659,427
Apr 16, 2026303.68304.00296.98300.07300.07-1.33%849,629
Apr 15, 2026303.25306.12300.34304.10304.100.27%449,886
Apr 14, 2026304.17307.20300.29303.28303.28-0.52%801,713
Apr 13, 2026308.69309.26304.32304.86304.86-0.75%231,221
Apr 10, 2026308.39309.67305.44307.16307.16-0.01%348,441
Apr 9, 2026316.33316.37306.28307.20307.20-2.66%394,640
Apr 8, 2026322.64324.98314.79315.59314.15-1.29%522,911
Apr 7, 2026322.66323.41318.56319.73318.27-0.41%219,770
Apr 6, 2026322.95325.66320.18321.06319.59-0.65%191,324
Apr 1, 2026328.77329.00322.01323.17321.69-1.67%523,803
Mar 31, 2026322.61329.60320.85328.65327.151.20%790,978
Mar 30, 2026315.32325.50314.95324.76323.282.48%521,160
Mar 27, 2026312.41318.30312.41316.91315.460.98%407,968
Mar 26, 2026313.31317.11312.41313.84312.41-0.48%298,913
Mar 25, 2026307.59316.07307.59315.34313.902.53%384,576
Mar 24, 2026306.19309.38303.80307.57306.160.95%353,679
Mar 23, 2026309.25312.89303.32304.67303.28-1.98%334,486
Mar 20, 2026308.90313.53306.48310.81309.390.37%1,579,242
Mar 19, 2026307.92310.54305.74309.65308.240.25%262,485
Mar 18, 2026304.65311.00304.41308.88307.470.77%295,022
Mar 17, 2026303.84307.23303.00306.52305.120.38%335,063
Mar 13, 2026306.51309.60305.07305.37303.970.08%211,853
Mar 12, 2026311.18312.69304.53305.13303.74-2.29%439,446
Mar 11, 2026308.77314.93308.77312.29310.860.81%184,521
Mar 10, 2026312.70314.88307.28309.78308.36-0.90%420,170
Mar 9, 2026311.74313.58307.04312.58311.15-0.49%386,462
Mar 6, 2026308.00316.85308.00314.13312.69-0.17%273,657
Mar 5, 2026313.00321.98312.90314.65313.21-0.36%621,257
Mar 4, 2026306.29316.55305.81315.80314.363.31%596,010
Mar 3, 2026308.35308.40303.85305.69304.29-0.86%701,111
Mar 2, 2026308.45309.23305.67308.35306.94-0.13%328,681
Feb 27, 2026312.93312.93306.86308.74307.33-0.85%1,589,650
Feb 26, 2026309.10312.93308.36311.38309.960.77%678,918
Feb 25, 2026313.51313.51308.00309.00307.59-0.68%699,092
Feb 24, 2026310.15315.50310.00311.11309.69-0.70%735,532
Feb 23, 2026313.00314.78311.00313.31311.88-0.21%584,130
Feb 20, 2026316.77316.77310.00313.98312.55-0.41%855,871
Feb 19, 2026332.00333.97312.01315.28313.84-7.19%3,550,247
Feb 18, 2026335.24348.45335.24339.72338.17-1.19%476,174
Feb 17, 2026345.48347.47339.26343.82342.250.01%1,070,718
Feb 16, 2026346.99347.90334.02343.77342.20-0.78%68,909
Feb 13, 2026340.76347.45340.57346.47344.891.19%261,789
Feb 12, 2026342.34347.01332.71342.38340.82-0.02%424,657
Feb 11, 2026342.74346.98341.20342.45340.89-0.56%477,588
Feb 10, 2026346.57351.85342.87344.37342.80-1.13%273,715
Feb 9, 2026336.23349.77334.62348.32346.733.08%452,332
Feb 6, 2026326.75338.90324.31337.92336.383.15%555,212
Feb 5, 2026326.50329.99321.21327.59326.090.22%358,690
Feb 4, 2026324.40327.33321.06326.87325.380.74%598,546
Feb 3, 2026314.00325.28314.00324.47322.993.11%565,046
Jan 30, 2026311.66316.00311.66314.69313.250.70%413,567
Jan 29, 2026313.10316.01309.38312.51311.08-0.22%300,978
Jan 28, 2026315.45317.80311.18313.19311.76-0.22%243,050
Jan 27, 2026312.89319.16312.89313.89312.46-0.19%367,780
Jan 26, 2026315.50320.98309.15314.48313.040.17%291,840
Jan 23, 2026306.98314.75306.98313.94312.512.13%531,402
Jan 22, 2026308.24309.38303.00307.40306.000.15%1,751,291
Jan 21, 2026308.72313.93306.16306.93305.53-1.06%749,898
Jan 20, 2026310.50312.83306.66310.23308.81-0.59%472,138
Jan 19, 2026313.84313.84310.73312.08310.65-0.56%104,198
Jan 16, 2026308.81314.52308.81313.84312.411.49%323,925
Jan 15, 2026308.70311.24307.33309.24307.830.22%410,331
Jan 14, 2026304.01309.94304.01308.57307.160.78%642,829
Jan 13, 2026311.00312.80305.38306.17304.77-1.52%616,221
Jan 12, 2026308.00315.04308.00310.89309.470.15%330,706
Jan 9, 2026308.00311.99308.00310.42309.000.48%350,106
Jan 8, 2026308.61312.38308.06308.95307.54-0.39%533,579
Jan 7, 2026305.23311.00305.23310.17307.321.62%535,502
Jan 6, 2026310.99314.00304.00305.24302.43-1.85%642,593
Jan 5, 2026310.00313.31310.00310.99308.13-438,701
Jan 2, 2026312.92314.39309.94310.99308.130.24%336,077
Dec 31, 2025311.08312.35308.03310.24307.390.05%139,320
Dec 30, 2025310.01312.98309.00310.08307.23-0.67%584,326
Dec 29, 2025315.46315.46311.04312.18309.31-0.55%612,737
Dec 26, 2025312.69315.97312.69313.90311.020.45%61,471
Dec 24, 2025315.56318.59311.41312.48309.61-1.12%105,840
Dec 23, 2025312.15317.14311.95316.02313.120.75%229,310
Dec 22, 2025311.35315.43305.42313.67310.790.24%462,982
Dec 19, 2025310.08317.01310.05312.92310.041.42%2,936,497
Dec 18, 2025309.51313.91308.14308.54305.700.12%389,331
Dec 17, 2025313.36317.45306.99308.18305.35-0.42%697,406
Dec 16, 2025313.90313.90307.53309.49306.65-0.81%640,777
Dec 15, 2025312.00314.04309.10312.01309.14-0.39%913,884
Dec 11, 2025309.00315.00309.00313.23310.350.87%288,171
Dec 10, 2025314.31314.31308.02310.53307.68-0.71%460,227
Dec 9, 2025313.55317.19311.70312.75309.88-0.74%367,952
Dec 8, 2025315.19318.15314.13315.08312.18-0.16%282,527
Dec 5, 2025314.52316.99313.29315.58312.680.41%278,440
Dec 4, 2025312.00316.98312.00314.30311.410.38%257,742
Dec 3, 2025313.35315.98311.70313.12310.24-0.58%248,763
Dec 2, 2025315.34316.36311.01314.94312.05-0.06%266,202
Dec 1, 2025323.60323.60314.02315.12312.22-2.61%259,529