GRUMA, S.A. de C.V. Historical Stock Prices

GMK 
$40.85
*  
2.02
5.2%
Get GMK Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading GMK now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-SEP-2014 TO 16-DEC-2014

Date Open High Low Close / Last Volume
16:00  40.68  41.35  39.19  40.85 21,374
12/16/2014 38.74 39.55 37.58 38.83 16,131
12/15/2014 39.65 39.66 38.11 38.7 60,155
12/12/2014 40.5 40.5 37.24 38.1 141,526
12/11/2014 40.48 41.15 40.07 40.76 13,514
12/10/2014 42.1 42.61 40.08 40.48 18,657
12/09/2014 42.06 42.51 41.66 42.38 13,429
12/08/2014 41.95 42.79 41.6399 42.15 10,932
12/05/2014 43.52 43.52 42.05 42.13 13,874
12/04/2014 42.55 43.74 42.49 43.55 6,683
12/03/2014 43.3 43.69 42.75 42.79 16,295
12/02/2014 42.44 43.15 41.47 43.02 10,625
12/01/2014 44.01 44.32 42.2 42.2 18,399
11/28/2014 44.19 44.64 43.92 44.04 5,910
11/26/2014 44.53 45 44.53 44.91 26,525
11/25/2014 44.72 44.99 44.72 44.97 24,222
11/24/2014 44.55 44.94 44.55 44.89 20,248
11/21/2014 44.34 44.5 44.13 44.44 22,395
11/20/2014 43.72 44.04 43.56 44 34,186
11/19/2014 42.39 43.67 42.21 43.56 10,394
11/18/2014 43.23 43.6 42.25 42.32 15,170
11/17/2014 41.4755 43.69 41.4755 43.67 8,739
11/14/2014 43.33 44.2 42.67 42.82 14,790
11/13/2014 43.25 43.3 43.05 43.15 5,854
11/12/2014 44.26 44.26 42.93 42.98 8,846
11/11/2014 43.78 44.79 43.78 44.52 14,773
11/10/2014 44.88 45 43.67 43.76 17,560
11/07/2014 44.8 44.98 44.5 44.64 6,406
11/06/2014 45.2 45.2 43.71 43.7717 8,440
11/05/2014 44.36 45.07 44.36 45.07 5,298
11/04/2014 43.6 44.72 43.6 44.31 14,926
11/03/2014 43.91 44.59 43.9 44.59 15,079
10/31/2014 45.32 45.32 43.9001 43.98 18,725
10/30/2014 44.92 45.3206 44.6 44.7 11,304
10/29/2014 45.37 45.37 44.89 45.11 6,153
10/28/2014 44.62 45.09 44.62 45.05 13,120
10/27/2014 44.42 44.69 44.3 44.45 20,853
10/24/2014 44.2 44.49 43.94 44.32 6,012
10/23/2014 44.59 44.59 43.9 44.2 7,344
10/22/2014 43.94 44.16 43.9 44.16 4,025
10/21/2014 43.87 44.17 43.52 43.6 24,836
10/20/2014 42.43 43.86 42.338 43.66 24,914
10/17/2014 42.87 42.87 41.98 42.71 4,835
10/16/2014 40.14 42.68 40.14 42.26 10,793
10/15/2014 41.52 41.52 40.27 40.95 16,786
10/14/2014 41.75 42.54 41.47 41.78 15,083
10/13/2014 42.28 42.98 42.05 42.35 10,288
10/10/2014 43.03 43.03 41.68 42.3 36,970
10/09/2014 43.6 43.6 42.98 43.26 4,944
10/08/2014 42.97 43.54 42.458 43.54 25,868
10/07/2014 42.48 42.879 42.48 42.8 5,224
10/06/2014 42.59 43.14 42.22 42.44 4,535
10/03/2014 42.54 42.65 41.32 42.23 23,751
10/02/2014 42.08 42.46 41.81 42.36 9,204
10/01/2014 42.65 42.71 41.97 42.08 12,072
09/30/2014 42.72 42.88 42.38 42.81 7,408
09/29/2014 41.51 42.53 41.51 42.33 4,534
09/26/2014 42.04 42.1399 41.31 41.77 5,723
09/25/2014 42.75 42.75 42 42.1 7,085
09/24/2014 42.27 43.09 42.22 43.06 7,224
09/23/2014 41.49 42.13 41.49 42.13 12,894
09/22/2014 42.56 42.64 40.7 41.6 28,850
09/19/2014 42.53 43 42.53 42.71 16,844
09/18/2014 42.23 42.49 42.23 42.47 9,078
09/17/2014 42.34 42.74 42.34 42.36 7,462
09/16/2014 43.09 43.09 42.23 42.74 3,878
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?