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

GMK 
$45.28
*  
0.20
0.44%
Get GMK Alerts
*Delayed - data as of Aug. 28, 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 for next time

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

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  45.53  45.63  44.88  45.28 8,266
08/27/2014 44.8 45.52 44.74 45.48 9,565
08/26/2014 45.53 45.53 44.49 44.73 11,757
08/25/2014 44.99 45.7 44.83 45.2 18,782
08/22/2014 44.88 44.94 44.7372 44.85 7,013
08/21/2014 44.46 44.92 44.46 44.82 5,091
08/20/2014 44.57 44.67 43.721 44.37 15,204
08/19/2014 45.14 45.14 44.4601 44.66 12,105
08/18/2014 45.5 45.51 44.58 44.7 15,726
08/15/2014 45.52 45.63 44.8404 45.39 6,384
08/14/2014 45.67 45.69 44.98 45.65 8,850
08/13/2014 44.64 45.49 44.64 45.23 9,190
08/12/2014 44.14 44.55 44 44.54 6,004
08/11/2014 44.33 44.33 43.96 44.25 9,532
08/08/2014 44.05 44.27 43.57 43.79 15,144
08/07/2014 44.99 45.05 43.91 44.06 14,269
08/06/2014 44.04 44.94 44.04 44.85 21,295
08/05/2014 44.82 44.92 44.03 44.18 17,781
08/04/2014 44.89 45.239 44.16 44.28 29,084
08/01/2014 44.05 45.14 43.8 45.04 15,314
07/31/2014 44.09 44.09 43.4 43.88 23,569
07/30/2014 44.35 44.57 43.984 44.13 18,848
07/29/2014 44.6 44.6 44.32 44.47 26,100
07/28/2014 44.6 44.8 43.83 44.38 32,705
07/25/2014 46.65 47.02 44.59 44.81 63,903
07/24/2014 48.3 48.6 46.36 46.8 58,932
07/23/2014 48 48.48 47.93 48.28 12,900
07/22/2014 47.3 48 47.3 47.99 11,532
07/21/2014 46.54 47.44 46.54 47.3 17,569
07/18/2014 47.59 47.65 46.65 46.65 10,461
07/17/2014 47.42 47.53 46.58 47.15 19,556
07/16/2014 48.0123 48.0123 47.29 47.38 21,057
07/15/2014 47.89 48.1469 47.65 47.8101 21,499
07/14/2014 46.57 47.77 46.57 47.77 14,786
07/11/2014 47.7 47.7 46.322 46.374 25,858
07/10/2014 46.59 47.49 46.43 47.32 29,987
07/09/2014 46.7 47.49 46.7 47.49 15,453
07/08/2014 47.56 47.78 46.17 47.04 60,115
07/07/2014 48.06 48.58 47.28 47.7 39,018
07/03/2014 47.74 48.23 47.74 47.96 11,373
07/02/2014 47.6 48.04 47.47 47.8 11,959
07/01/2014 47.73 48.1 47.1766 47.85 20,876
06/30/2014 46.73 47.93 46.73 47.85 17,380
06/27/2014 47.23 47.61 46.48 46.82 9,113
06/26/2014 46.48 47.76 46.46 47.38 34,102
06/25/2014 46.42 46.58 46.25 46.47 10,326
06/24/2014 46.69 46.74 46.25 46.3 17,128
06/23/2014 46.17 46.69 45.62 46.61 9,672
06/20/2014 46.35 46.86 45.79 46.14 18,564
06/19/2014 47.26 47.3 46.2655 46.28 24,980
06/18/2014 45.72 47.28 45.67 47.15 25,095
06/17/2014 45.2 45.8 45.2 45.5 39,197
06/16/2014 45.48 45.49 45 45.04 15,961
06/13/2014 45.85 46.06 45.16 45.25 24,458
06/12/2014 46.39 46.66 45.5 45.85 28,761
06/11/2014 45.6 46.5 44.9 46.03 45,812
06/10/2014 45.08 45.34 44.02 45.15 36,294
06/09/2014 44.54 45.65 44.54 45.1 38,936
06/06/2014 43.22 44.57 43.22 44.57 15,189
06/05/2014 43.46 44.21 42.98 43.11 20,496
06/04/2014 42.91 43.39 42.91 43.14 38,898
06/03/2014 42.13 43.16 41.98 42.93 37,276
06/02/2014 42.3 42.71 41.63 42.08 18,550
05/30/2014 40.73 42.21 40.35 41.95 105,751
05/29/2014 41.33 41.33 40.6278 40.7 17,693
05/28/2014 41.22 41.38 40.51 41 11,518
05/27/2014 40.7 41.41 40.59 41.34 16,860
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?