OTC Markets OTCPK - Delayed Quote
USD
Gruma, S.A.B. de C.V. (GPAGF)
13.11
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
12.75
12.75
12.75
12.75
12.75
200
Oct 30, 2026
13.11
13.11
13.11
13.11
13.11
-
Oct 29, 2026
13.11
13.11
13.11
13.11
13.11
-
Oct 28, 2026
13.11
13.11
13.11
13.11
13.11
-
Oct 27, 2026
13.11
13.11
13.11
13.11
13.11
-
Oct 26, 2026
13.11
13.11
13.11
13.11
13.11
-
Oct 23, 2026
13.11
13.11
13.11
13.11
13.11
-
Oct 22, 2026
13.11
13.11
13.11
13.11
13.11
-
Oct 21, 2026
13.11
13.11
13.11
13.11
13.11
1,000
Oct 20, 2026
13.37
13.37
13.37
13.37
13.37
-
Oct 19, 2026
13.37
13.37
13.37
13.37
13.37
-
Oct 16, 2026
13.37
13.37
13.37
13.37
13.37
1,000
Oct 15, 2026
14.00
14.00
14.00
14.00
14.00
-
Oct 14, 2026
14.00
14.00
14.00
14.00
14.00
-
Oct 13, 2026
14.00
14.00
14.00
14.00
14.00
-
Oct 12, 2026
14.00
14.00
14.00
14.00
14.00
-
Oct 9, 2026
14.00
14.00
14.00
14.00
14.00
-
Oct 8, 2026
0.008
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 8, 2026
14.00
14.00
14.00
14.00
14.00
-
Oct 7, 2026
14.00
14.00
14.00
14.00
13.99
-
Oct 6, 2026
14.00
14.00
14.00
14.00
13.99
-
Oct 5, 2026
14.00
14.00
14.00
14.00
13.99
-
Oct 2, 2026
14.00
14.00
14.00
14.00
13.99
-
Oct 1, 2026
14.00
14.00
14.00
14.00
13.99
-
Sep 30, 2026
14.00
14.00
14.00
14.00
13.99
-
Sep 29, 2026
14.00
14.00
14.00
14.00
13.99
-
Sep 28, 2026
14.00
14.00
14.00
14.00
13.99
-
Sep 25, 2026
14.00
14.00
14.00
14.00
13.99
-
Sep 24, 2026
14.00
14.00
14.00
14.00
13.99
-
Sep 23, 2026
14.00
14.00
14.00
14.00
13.99
-
Sep 22, 2026
14.00
14.00
14.00
14.00
13.99
-
Sep 21, 2026
14.00
14.00
14.00
14.00
13.99
-
Sep 18, 2026
14.00
14.00
14.00
14.00
13.99
-
Sep 17, 2026
14.00
14.00
14.00
14.00
13.99
-
Sep 16, 2026
14.00
14.00
14.00
14.00
13.99
-
Sep 15, 2026
14.00
14.00
14.00
14.00
13.99
-
Sep 14, 2026
14.00
14.00
14.00
14.00
13.99
-
Sep 11, 2026
14.00
14.00
14.00
14.00
13.99
100
Sep 10, 2026
14.87
14.87
14.87
14.87
14.86
-
Sep 9, 2026
14.87
14.87
14.87
14.87
14.86
-
Sep 8, 2026
14.87
14.87
14.87
14.87
14.86
-
Sep 4, 2026
14.87
14.87
14.87
14.87
14.86
-
Sep 3, 2026
14.87
14.87
14.87
14.87
14.86
-
Sep 2, 2026
14.87
14.87
14.87
14.87
14.86
-
Sep 1, 2026
14.87
14.87
14.87
14.87
14.86
-
Aug 31, 2026
14.87
14.87
14.87
14.87
14.86
-
Aug 28, 2026
14.87
14.87
14.87
14.87
14.86
-
Aug 27, 2026
14.87
14.87
14.87
14.87
14.86
-
Aug 26, 2026
14.87
14.87
14.87
14.87
14.86
-
Aug 25, 2026
14.87
14.87
14.87
14.87
14.86
-
Aug 24, 2026
14.87
14.87
14.87
14.87
14.86
-
Aug 21, 2026
14.87
14.87
14.87
14.87
14.86
-
Aug 20, 2026
14.87
14.87
14.87
14.87
14.86
-
Aug 19, 2026
14.87
14.87
14.87
14.87
14.86
-
Aug 18, 2026
14.87
14.87
14.87
14.87
14.86
-
Aug 17, 2026
14.87
14.87
14.87
14.87
14.86
-
Aug 14, 2026
14.87
14.87
14.87
14.87
14.86
-
Aug 13, 2026
14.87
14.87
14.87
14.87
14.86
-
Aug 12, 2026
14.87
14.87
14.87
14.87
14.86
-
Aug 11, 2026
14.87
14.87
14.87
14.87
14.86
-
Aug 10, 2026
14.87
14.87
14.87
14.87
14.86
-
Aug 7, 2026
14.87
14.87
14.87
14.87
14.86
-
Aug 6, 2026
14.87
14.87
14.87
14.87
14.86
500
Aug 5, 2026
15.66
15.66
15.66
15.66
15.66
-
Aug 4, 2026
14.16
15.66
14.16
15.66
15.66
800
Aug 3, 2026
14.00
17.17
14.00
14.00
13.99
2,500
Jul 31, 2026
14.16
14.79
14.16
14.78
14.77
1,400
Jul 30, 2026
16.42
16.42
16.42
16.42
16.41
-
Jul 29, 2026
16.42
16.42
16.42
16.42
16.41
-
Jul 28, 2026
16.42
16.42
16.42
16.42
16.41
-
Jul 27, 2026
16.42
16.42
16.42
16.42
16.41
-
Jul 24, 2026
16.42
16.42
16.42
16.42
16.41
-
Jul 23, 2026
16.42
16.42
16.42
16.42
16.41
-
Jul 22, 2026
16.42
16.42
16.42
16.42
16.41
-
Jul 21, 2026
16.42
16.42
16.42
16.42
16.41
-
Jul 20, 2026
16.42
16.42
16.42
16.42
16.41
-
Jul 17, 2026
16.42
16.42
16.42
16.42
16.41
-
Jul 16, 2026
16.42
16.42
16.42
16.42
16.41
10,400
Jul 15, 2026
16.21
16.21
16.21
16.21
16.20
-
Jul 14, 2026
16.21
16.21
16.21
16.21
16.20
10,700
Jul 13, 2026
16.25
16.25
16.25
16.25
16.25
400
Jul 10, 2026
18.50
18.50
18.50
18.50
18.49
-
Jul 9, 2026
0.008
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
18.50
18.50
18.50
18.50
18.49
-
Jul 8, 2026
18.50
18.50
18.50
18.50
18.48
-
Jul 7, 2026
18.50
18.50
18.50
18.50
18.48
-
Jul 6, 2026
18.50
18.50
18.50
18.50
18.48
500
Jul 2, 2026
18.10
18.10
18.10
18.10
18.08
-
Jul 1, 2026
18.10
18.10
18.10
18.10
18.08
-
Jun 30, 2026
18.10
18.10
18.10
18.10
18.08
-
Jun 29, 2026
18.10
18.10
18.10
18.10
18.08
-
Jun 26, 2026
18.10
18.10
18.10
18.10
18.08
-
Jun 25, 2026
18.10
18.10
18.10
18.10
18.08
-
Jun 24, 2026
18.10
18.10
18.10
18.10
18.08
-
Jun 23, 2026
18.10
18.10
18.10
18.10
18.08
-
Jun 22, 2026
18.10
18.10
18.10
18.10
18.08
-
Jun 18, 2026
18.10
18.10
18.10
18.10
18.08
-
Jun 17, 2026
18.10
18.10
18.10
18.10
18.08
-
Jun 16, 2026
18.10
18.10
18.10
18.10
18.08
-
Jun 15, 2026
18.10
18.10
18.10
18.10
18.08
-
Jun 12, 2026
18.10
18.10
18.10
18.10
18.08
-
Jun 11, 2026
18.10
18.10
18.10
18.10
18.08
-
Jun 10, 2026
18.10
18.10
18.10
18.10
18.08
-
Jun 9, 2026
18.10
18.10
18.10
18.10
18.08
-
Jun 8, 2026
18.10
18.10
18.10
18.10
18.08
-
Jun 5, 2026
18.10
18.10
18.10
18.10
18.08
-
Jun 4, 2026
18.10
18.10
18.10
18.10
18.08
-
Jun 3, 2026
18.10
18.10
18.10
18.10
18.08
-
Jun 2, 2026
18.10
18.10
18.10
18.10
18.08
-
Jun 1, 2026
18.10
18.10
18.10
18.10
18.08
-
May 29, 2026
18.10
18.10
18.10
18.10
18.08
-
May 28, 2026
18.10
18.10
18.10
18.10
18.08
-
May 27, 2026
18.10
18.10
18.10
18.10
18.08
-
May 26, 2026
18.10
18.10
18.10
18.10
18.08
-
May 22, 2026
18.10
18.10
18.10
18.10
18.08
-
May 21, 2026
18.10
18.10
18.10
18.10
18.08
-
May 20, 2026
18.10
18.10
18.10
18.10
18.08
-
May 19, 2026
18.10
18.10
18.10
18.10
18.08
-
May 18, 2026
18.10
18.10
18.10
18.10
18.08
-
May 15, 2026
18.10
18.10
18.10
18.10
18.08
-
May 14, 2026
18.10
18.10
18.10
18.10
18.08
-
May 13, 2026
18.10
18.10
18.10
18.10
18.08
-
May 12, 2026
18.10
18.10
18.10
18.10
18.08
-
May 11, 2026
18.10
18.10
18.10
18.10
18.08
-
May 8, 2026
18.10
18.10
18.10
18.10
18.08
-
May 7, 2026
18.10
18.10
18.10
18.10
18.08
-
May 6, 2026
18.10
18.10
18.10
18.10
18.08
-
May 5, 2026
18.10
18.10
18.10
18.10
18.08
-
May 4, 2026
18.10
18.10
18.10
18.10
18.08
-
May 1, 2026
18.10
18.10
18.10
18.10
18.08
-
Apr 30, 2026
18.10
18.10
18.10
18.10
18.08
-
Apr 29, 2026
18.10
18.10
18.10
18.10
18.08
-
Apr 28, 2026
18.10
18.10
18.10
18.10
18.08
-
Apr 27, 2026
18.10
18.10
18.10
18.10
18.08
-
Apr 24, 2026
18.10
18.10
18.10
18.10
18.08
-
Apr 23, 2026
18.10
18.10
18.10
18.10
18.08
-
Apr 22, 2026
18.10
18.10
18.10
18.10
18.08
400
Apr 21, 2026
18.55
18.55
18.55
18.55
18.53
-
Apr 20, 2026
18.55
18.55
18.55
18.55
18.53
-
Apr 17, 2026
18.55
18.55
18.55
18.55
18.53
-
Apr 16, 2026
18.55
18.55
18.55
18.55
18.53
-
Apr 15, 2026
18.55
18.55
18.55
18.55
18.53
-
Apr 14, 2026
18.55
18.55
18.55
18.55
18.53
-
Apr 13, 2026
18.55
18.55
18.55
18.55
18.53
-
Apr 10, 2026
18.55
18.55
18.55
18.55
18.53
-
Apr 9, 2026
0.008
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
18.55
18.55
18.55
18.55
18.53
-
Apr 8, 2026
18.55
18.55
18.55
18.55
18.52
-
Apr 7, 2026
18.55
18.55
18.55
18.55
18.52
-
Apr 6, 2026
18.55
18.55
18.55
18.55
18.52
-
Apr 2, 2026
18.55
18.55
18.55
18.55
18.52
-
Apr 1, 2026
18.55
18.55
18.55
18.55
18.52
-
Mar 31, 2026
18.55
18.55
18.55
18.55
18.52
-
Mar 30, 2026
18.55
18.55
18.55
18.55
18.52
-
Mar 27, 2026
18.55
18.55
18.55
18.55
18.52
-
Mar 26, 2026
18.55
18.55
18.55
18.55
18.52
-
Mar 25, 2026
18.55
18.55
18.55
18.55
18.52
-
Mar 24, 2026
18.55
18.55
18.55
18.55
18.52
-
Mar 23, 2026
18.55
18.55
18.55
18.55
18.52
-
Mar 20, 2026
18.55
18.55
18.55
18.55
18.52
-
Mar 19, 2026
18.55
18.55
18.55
18.55
18.52
-
Mar 18, 2026
18.55
18.55
18.55
18.55
18.52
-
Mar 17, 2026
18.55
18.55
18.55
18.55
18.52
-
Mar 16, 2026
18.55
18.55
18.55
18.55
18.52
-
Mar 13, 2026
18.55
18.55
18.55
18.55
18.52
-
Mar 12, 2026
18.55
18.55
18.55
18.55
18.52
-
Mar 11, 2026
18.55
18.55
18.55
18.55
18.52
-
Mar 10, 2026
18.55
18.55
18.55
18.55
18.52
-
Mar 9, 2026
18.55
18.55
18.55
18.55
18.52
-
Mar 6, 2026
18.55
18.55
18.55
18.55
18.52
-
Mar 5, 2026
18.55
18.55
18.55
18.55
18.52
-
Mar 4, 2026
18.55
18.55
18.55
18.55
18.52
-
Mar 3, 2026
18.55
18.55
18.55
18.55
18.52
-
Mar 2, 2026
18.55
18.55
18.55
18.55
18.52
-
Feb 27, 2026
18.55
18.55
18.55
18.55
18.52
-
Feb 26, 2026
18.55
18.55
18.55
18.55
18.52
-
Feb 25, 2026
18.55
18.55
18.55
18.55
18.52
-
Feb 24, 2026
18.55
18.55
18.55
18.55
18.52
-
Feb 23, 2026
18.55
18.55
18.55
18.55
18.52
-
Feb 20, 2026
18.55
18.55
18.55
18.55
18.52
-
Feb 19, 2026
18.55
18.55
18.55
18.55
18.52
-
Feb 18, 2026
18.55
18.55
18.55
18.55
18.52
-
Feb 17, 2026
18.55
18.55
18.55
18.55
18.52
-
Feb 13, 2026
18.55
18.55
18.55
18.55
18.52
-
Feb 12, 2026
18.55
18.55
18.55
18.55
18.52
-
Feb 11, 2026
18.55
18.55
18.55
18.55
18.52
-
Feb 10, 2026
18.55
18.55
18.55
18.55
18.52
-
Feb 9, 2026
18.55
18.55
18.55
18.55
18.52
-
Feb 6, 2026
18.55
18.55
18.55
18.55
18.52
-
Feb 5, 2026
18.55
18.55
18.55
18.55
18.52
700
Feb 4, 2026
17.00
17.00
17.00
17.00
16.98
-
Feb 3, 2026
17.00
17.00
17.00
17.00
16.98
-
Feb 2, 2026
17.00
17.00
17.00
17.00
16.98
-
Jan 30, 2026
17.00
17.00
17.00
17.00
16.98
-
Jan 29, 2026
17.00
17.00
17.00
17.00
16.98
-
Jan 28, 2026
17.00
17.00
17.00
17.00
16.98
-
Jan 27, 2026
17.00
17.00
17.00
17.00
16.98
-
Jan 26, 2026
17.00
17.00
17.00
17.00
16.98
-
Jan 23, 2026
17.00
17.00
17.00
17.00
16.98
-
Jan 22, 2026
17.00
17.00
17.00
17.00
16.98
-
Jan 21, 2026
17.00
17.00
17.00
17.00
16.98
-
Jan 20, 2026
17.00
17.00
17.00
17.00
16.98
-
Jan 16, 2026
17.00
17.00
17.00
17.00
16.98
-
Jan 15, 2026
17.00
17.00
17.00
17.00
16.98
-
Jan 14, 2026
17.00
17.00
17.00
17.00
16.98
-
Jan 13, 2026
17.00
17.00
17.00
17.00
16.98
-
Jan 12, 2026
17.00
17.00
17.00
17.00
16.98
-
Jan 9, 2026
17.00
17.00
17.00
17.00
16.98
-
Jan 8, 2026
0.008
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 8, 2026
17.00
17.00
17.00
17.00
16.98
-
Jan 7, 2026
17.00
17.00
17.00
17.00
16.97
-
Jan 6, 2026
17.00
17.00
17.00
17.00
16.97
2,000
Jan 5, 2026
18.59
18.59
18.59
18.59
18.56
-
Jan 2, 2026
18.59
18.59
18.59
18.59
18.56
-
Dec 31, 2025
18.59
18.59
18.59
18.59
18.56
-
Dec 30, 2025
18.59
18.59
18.59
18.59
18.56
-
Dec 29, 2025
18.59
18.59
18.59
18.59
18.56
-
Dec 26, 2025
18.59
18.59
18.59
18.59
18.56
-
Dec 24, 2025
18.59
18.59
18.59
18.59
18.56
-
Dec 23, 2025
18.59
18.59
18.59
18.59
18.56
-
Dec 22, 2025
18.59
18.59
18.59
18.59
18.56
-
Dec 19, 2025
18.59
18.59
18.59
18.59
18.56
-
Dec 18, 2025
18.59
18.59
18.59
18.59
18.56
-
Dec 17, 2025
18.59
18.59
18.59
18.59
18.56
-
Dec 16, 2025
18.59
18.59
18.59
18.59
18.56
-
Dec 15, 2025
18.59
18.59
18.59
18.59
18.56
-
Dec 12, 2025
18.59
18.59
18.59
18.59
18.56
-
Dec 11, 2025
18.59
18.59
18.59
18.59
18.56
-
Dec 10, 2025
18.59
19.29
18.59
18.59
18.56
4,000
Dec 9, 2025
15.90
15.90
15.90
15.90
15.87
-
Dec 8, 2025
15.90
15.90
15.90
15.90
15.87
-
Dec 5, 2025
15.90
15.90
15.90
15.90
15.87
-
Dec 4, 2025
15.90
15.90
15.90
15.90
15.87
-
Dec 3, 2025
15.90
15.90
15.90
15.90
15.87
-
Dec 2, 2025
15.90
15.90
15.90
15.90
15.87
-
Dec 1, 2025
15.90
15.90
15.90
15.90
15.87
-
Nov 28, 2025
15.90
15.90
15.90
15.90
15.87
-
Nov 26, 2025
15.90
15.90
15.90
15.90
15.87
-
Nov 25, 2025
15.90
15.90
15.90
15.90
15.87
-
Nov 24, 2025
15.90
15.90
15.90
15.90
15.87
-
Nov 21, 2025
15.90
15.90
15.90
15.90
15.87
-
Nov 20, 2025
15.90
15.90
15.90
15.90
15.87
-
Nov 19, 2025
15.90
15.90
15.90
15.90
15.87
-
Nov 18, 2025
15.90
15.90
15.90
15.90
15.87
-
Nov 17, 2025
15.90
15.90
15.90
15.90
15.87
-
Nov 14, 2025
15.90
15.90
15.90
15.90
15.87
-
Nov 13, 2025
15.90
15.90
15.90
15.90
15.87
-
Nov 12, 2025
15.90
15.90
15.90
15.90
15.87
-
Nov 11, 2025
15.90
15.90
15.90
15.90
15.87
-
Nov 10, 2025
15.90
15.90
15.90
15.90
15.87
-
Nov 7, 2025
15.90
15.90
15.90
15.90
15.87
-
Nov 6, 2025
15.90
15.90
15.90
15.90
15.87
-
Nov 5, 2025
15.90
15.90
15.90
15.90
15.87
-
Nov 4, 2025
15.90
15.90
15.90
15.90
15.87
-
Nov 3, 2025
15.90
15.90
15.90
15.90
15.87
-
