OTC Markets OTCPK - Delayed Quote
USD
Gruma, S.A.B. de C.V. (GMKKY)
13.86
+0.36
(+2.67%)
At close: November 6 at 4:00:00 PM EST
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 6, 2026
13.86
13.86
13.86
13.86
13.86
-
Nov 5, 2026
13.86
13.86
13.86
13.86
13.86
858
Nov 4, 2026
13.50
13.50
13.50
13.50
13.50
-
Nov 3, 2026
13.50
13.50
13.50
13.50
13.50
2,174
Nov 2, 2026
13.17
13.82
13.17
13.25
13.25
2,710
Oct 30, 2026
12.82
12.82
12.46
12.46
12.46
705
Oct 29, 2026
12.72
12.90
12.69
12.69
12.69
2,279
Oct 28, 2026
13.90
13.90
13.90
13.90
13.90
-
Oct 27, 2026
13.90
13.90
13.90
13.90
13.90
-
Oct 26, 2026
13.90
13.90
13.90
13.90
13.90
369
Oct 23, 2026
13.25
13.25
13.25
13.25
13.25
1,050
Oct 22, 2026
12.77
12.77
12.77
12.77
12.77
2,791
Oct 21, 2026
14.83
14.85
12.85
13.25
13.25
4,481
Oct 20, 2026
12.99
12.99
12.99
12.99
12.99
4,807
Oct 19, 2026
14.17
15.07
14.17
15.07
15.07
2,170
Oct 16, 2026
13.25
13.26
13.25
13.26
13.26
5,059
Oct 15, 2026
13.47
13.47
13.47
13.47
13.47
-
Oct 14, 2026
14.11
14.11
13.47
13.47
13.47
400
Oct 13, 2026
0.078379
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 13, 2026
13.50
13.50
13.30
13.30
13.30
1,435
Oct 12, 2026
15.31
15.31
13.09
13.09
13.01
1,192
Oct 9, 2026
13.26
15.31
13.08
13.08
13.00
1,090
Oct 8, 2026
15.31
15.31
15.31
15.31
15.22
524
Oct 7, 2026
13.25
13.25
13.25
13.25
13.17
139
Oct 6, 2026
15.31
15.31
15.31
15.31
15.22
-
Oct 5, 2026
15.31
15.31
15.31
15.31
15.22
153
Oct 2, 2026
15.20
15.20
13.19
13.19
13.11
1,143
Oct 1, 2026
15.31
15.31
12.85
12.85
12.77
570
Sep 30, 2026
15.31
15.31
12.91
12.91
12.83
1,558
Sep 29, 2026
15.01
15.01
15.01
15.01
14.92
-
Sep 28, 2026
15.01
15.01
15.01
15.01
14.92
-
Sep 25, 2026
15.01
15.01
15.01
15.01
14.92
-
Sep 24, 2026
15.01
15.01
15.01
15.01
14.92
-
Sep 23, 2026
15.01
15.01
15.01
15.01
14.92
218
Sep 22, 2026
14.38
14.38
14.38
14.38
14.29
830
Sep 21, 2026
15.31
15.31
15.31
15.31
15.22
-
Sep 18, 2026
15.31
15.31
15.31
15.31
15.22
-
Sep 17, 2026
13.25
15.31
13.25
15.31
15.22
5,727
Sep 16, 2026
13.45
13.45
13.45
13.45
13.37
-
Sep 15, 2026
15.00
15.31
13.45
13.45
13.37
5,673
Sep 14, 2026
13.80
14.86
13.75
14.86
14.77
1,006
Sep 11, 2026
15.31
15.31
15.31
15.31
15.22
453
Sep 10, 2026
14.55
14.55
14.55
14.55
14.46
-
Sep 9, 2026
14.55
14.55
14.55
14.55
14.46
120
Sep 8, 2026
14.25
14.50
14.25
14.50
14.41
329
Sep 4, 2026
14.81
14.81
14.81
14.81
14.72
-
Sep 3, 2026
14.81
14.81
14.81
14.81
14.72
-
Sep 2, 2026
14.81
14.81
14.81
14.81
14.72
-
Sep 1, 2026
14.81
14.81
14.81
14.81
14.72
-
Aug 31, 2026
14.81
14.81
14.81
14.81
14.72
-
Aug 28, 2026
14.81
14.81
14.81
14.81
14.72
-
Aug 27, 2026
14.81
14.81
14.81
14.81
14.72
-
Aug 26, 2026
14.81
14.81
14.81
14.81
14.72
-
Aug 25, 2026
14.81
14.81
14.81
14.81
14.72
-
Aug 24, 2026
15.87
15.94
14.81
14.81
14.72
4,952
Aug 21, 2026
16.07
16.07
16.07
16.07
15.97
240
Aug 20, 2026
15.19
15.19
14.57
14.57
14.48
537
Aug 19, 2026
15.20
15.20
15.20
15.20
15.11
-
Aug 18, 2026
15.20
15.20
15.20
15.20
15.11
-
Aug 17, 2026
14.90
15.20
14.90
15.20
15.11
348
Aug 14, 2026
16.22
16.22
16.22
16.22
16.12
214
Aug 13, 2026
15.90
15.90
15.90
15.90
15.80
247
Aug 12, 2026
15.70
15.70
15.70
15.70
15.61
-
Aug 11, 2026
15.70
15.70
15.70
15.70
15.61
-
Aug 10, 2026
15.70
15.70
15.70
15.70
15.61
-
Aug 7, 2026
15.70
15.70
15.70
15.70
15.61
-
Aug 6, 2026
15.70
15.70
15.70
15.70
15.61
-
Aug 5, 2026
15.70
15.70
15.70
15.70
15.61
102
Aug 4, 2026
15.40
15.40
15.40
15.40
15.31
6,839
Aug 3, 2026
14.99
14.99
14.99
14.99
14.90
138
Jul 31, 2026
16.06
16.06
16.06
16.06
15.96
129
Jul 30, 2026
15.60
15.60
15.60
15.60
15.51
-
Jul 29, 2026
15.55
15.60
15.55
15.60
15.51
1,503
Jul 28, 2026
15.60
15.60
15.60
15.60
15.51
1,001
Jul 27, 2026
15.81
15.81
15.81
15.81
15.71
2,939
Jul 24, 2026
17.03
17.03
17.03
17.03
16.93
1,472
Jul 23, 2026
16.49
18.17
15.50
15.50
15.41
2,937
Jul 22, 2026
17.65
17.65
17.65
17.65
17.54
-
Jul 21, 2026
17.65
17.65
17.65
17.65
17.54
130
Jul 20, 2026
17.68
17.68
17.63
17.63
17.52
430
Jul 17, 2026
17.01
17.01
17.01
17.01
16.91
-
Jul 16, 2026
0.082215
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 16, 2026
17.01
17.01
17.01
17.01
16.91
-
Jul 15, 2026
17.01
17.01
17.01
17.01
16.83
-
Jul 14, 2026
17.01
17.01
17.01
17.01
16.83
271
Jul 13, 2026
19.71
19.71
19.71
19.71
19.50
258
Jul 10, 2026
16.96
16.96
16.96
16.96
16.78
-
Jul 9, 2026
16.96
16.96
16.96
16.96
16.78
-
Jul 8, 2026
16.96
16.96
16.96
16.96
16.78
-
Jul 7, 2026
16.96
16.96
16.96
16.96
16.78
-
Jul 6, 2026
16.96
16.96
16.96
16.96
16.78
-
Jul 2, 2026
16.96
16.96
16.96
16.96
16.78
-
Jul 1, 2026
16.96
16.96
16.96
16.96
16.78
-
Jun 30, 2026
16.96
16.96
16.96
16.96
16.78
-
Jun 29, 2026
16.96
16.96
16.96
16.96
16.78
-
Jun 26, 2026
16.96
16.96
16.96
16.96
16.78
-
Jun 25, 2026
16.96
16.96
16.96
16.96
16.78
-
Jun 24, 2026
16.96
16.96
16.96
16.96
16.78
-
Jun 23, 2026
16.96
16.96
16.96
16.96
16.78
-
Jun 22, 2026
16.96
16.96
16.96
16.96
16.78
-
Jun 18, 2026
16.96
16.96
16.96
16.96
16.78
-
Jun 17, 2026
16.96
16.96
16.96
16.96
16.78
193
Jun 16, 2026
18.00
18.00
18.00
18.00
17.81
-
Jun 15, 2026
18.00
18.00
18.00
18.00
17.81
-
Jun 12, 2026
18.00
18.00
18.00
18.00
17.81
-
Jun 11, 2026
18.00
18.00
18.00
18.00
17.81
-
Jun 10, 2026
18.00
18.00
18.00
18.00
17.81
187
Jun 9, 2026
17.67
17.67
17.67
17.67
17.48
-
Jun 8, 2026
17.67
17.67
17.67
17.67
17.48
112
Jun 5, 2026
17.68
17.68
17.68
17.68
17.49
-
Jun 4, 2026
17.68
17.68
17.68
17.68
17.49
-
Jun 3, 2026
17.68
17.68
17.68
17.68
17.49
-
Jun 2, 2026
17.68
17.68
17.68
17.68
17.49
-
Jun 1, 2026
17.68
17.68
17.68
17.68
17.49
-
May 29, 2026
17.68
17.68
17.68
17.68
17.49
-
May 28, 2026
17.68
17.68
17.68
17.68
17.49
-
May 27, 2026
17.68
17.68
17.68
17.68
17.49
-
May 26, 2026
17.68
17.68
17.68
17.68
17.49
-
May 22, 2026
17.68
17.68
17.68
17.68
17.49
-
May 21, 2026
17.68
17.68
17.68
17.68
17.49
-
May 20, 2026
17.68
17.68
17.68
17.68
17.49
-
May 19, 2026
17.68
17.68
17.68
17.68
17.49
-
May 18, 2026
17.68
17.68
17.68
17.68
17.49
-
May 15, 2026
17.68
17.68
17.68
17.68
17.49
-
May 14, 2026
17.68
17.68
17.68
17.68
17.49
-
May 13, 2026
17.68
17.68
17.68
17.68
17.49
-
May 12, 2026
17.68
17.68
17.68
17.68
17.49
230
May 11, 2026
17.60
17.60
17.60
17.60
17.41
-
May 8, 2026
17.60
17.60
17.60
17.60
17.41
-
May 7, 2026
17.60
17.60
17.60
17.60
17.41
100
May 6, 2026
17.60
17.60
17.60
17.60
17.41
-
May 5, 2026
17.60
17.60
17.60
17.60
17.41
-
May 4, 2026
17.60
17.60
17.60
17.60
17.41
-
May 1, 2026
17.60
17.60
17.60
17.60
17.41
-
Apr 30, 2026
17.60
17.60
17.60
17.60
17.41
-
Apr 29, 2026
17.60
17.60
17.60
17.60
17.41
-
Apr 28, 2026
17.60
17.60
17.60
17.60
17.41
-
Apr 27, 2026
17.60
17.60
17.60
17.60
17.41
-
Apr 24, 2026
17.60
17.60
17.60
17.60
17.41
-
Apr 23, 2026
17.60
17.60
17.60
17.60
17.41
-
Apr 22, 2026
17.60
17.60
17.60
17.60
17.41
-
Apr 21, 2026
17.60
17.60
17.60
17.60
17.41
-
Apr 20, 2026
17.60
17.60
17.60
17.60
17.41
-
Apr 17, 2026
17.60
17.60
17.60
17.60
17.41
10,019
Apr 16, 2026
19.75
19.75
19.75
19.75
19.54
-
Apr 15, 2026
19.75
19.75
19.75
19.75
19.54
-
Apr 14, 2026
19.75
19.75
19.75
19.75
19.54
-
Apr 13, 2026
19.75
19.75
19.75
19.75
19.54
-
Apr 10, 2026
0.082856
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 10, 2026
19.75
19.75
19.75
19.75
19.54
-
Apr 9, 2026
19.75
19.75
19.75
19.75
19.45
-
Apr 8, 2026
19.75
19.75
19.75
19.75
19.45
-
Apr 7, 2026
19.75
19.75
19.75
19.75
19.45
-
Apr 6, 2026
19.75
19.75
19.75
19.75
19.45
-
Apr 2, 2026
19.75
19.75
19.75
19.75
19.45
-
Apr 1, 2026
19.75
19.75
19.75
19.75
19.45
-
Mar 31, 2026
19.75
19.75
19.75
19.75
19.45
-
Mar 30, 2026
19.75
19.75
19.75
19.75
19.45
-
Mar 27, 2026
19.75
19.75
19.75
19.75
19.45
-
Mar 26, 2026
19.75
19.75
19.75
19.75
19.45
-
Mar 25, 2026
19.75
19.75
19.75
19.75
19.45
-
Mar 24, 2026
19.75
19.75
19.75
19.75
19.45
-
Mar 23, 2026
19.75
19.75
19.75
19.75
19.45
-
Mar 20, 2026
19.75
19.75
19.75
19.75
19.45
-
Mar 19, 2026
19.75
19.75
19.75
19.75
19.45
-
Mar 18, 2026
19.75
19.75
19.75
19.75
19.45
-
Mar 17, 2026
19.75
19.75
19.75
19.75
19.45
-
Mar 16, 2026
19.75
19.75
19.75
19.75
19.45
-
Mar 13, 2026
19.75
19.75
19.75
19.75
19.45
-
Mar 12, 2026
19.75
19.75
19.75
19.75
19.45
-
Mar 11, 2026
19.75
19.75
19.75
19.75
19.45
-
Mar 10, 2026
19.75
19.75
19.75
19.75
19.45
-
Mar 9, 2026
19.75
19.75
19.75
19.75
19.45
-
Mar 6, 2026
19.75
19.75
19.75
19.75
19.45
-
Mar 5, 2026
19.75
19.75
19.75
19.75
19.45
-
Mar 4, 2026
19.75
19.75
19.75
19.75
19.45
-
Mar 3, 2026
19.75
19.75
19.75
19.75
19.45
-
Mar 2, 2026
19.75
19.75
19.75
19.75
19.45
-
Feb 27, 2026
19.75
19.75
19.75
19.75
19.45
-
Feb 26, 2026
19.75
19.75
19.75
19.75
19.45
-
Feb 25, 2026
19.75
19.75
19.75
19.75
19.45
-
Feb 24, 2026
19.75
19.75
19.75
19.75
19.45
-
Feb 23, 2026
19.75
19.75
19.75
19.75
19.45
-
Feb 20, 2026
19.75
19.75
19.75
19.75
19.45
-
Feb 19, 2026
19.75
19.75
19.75
19.75
19.45
-
Feb 18, 2026
19.75
19.75
19.75
19.75
19.45
-
Feb 17, 2026
19.75
19.75
19.75
19.75
19.45
-
Feb 13, 2026
19.75
19.75
19.75
19.75
19.45
250
Feb 12, 2026
17.25
17.25
17.25
17.25
16.99
-
Feb 11, 2026
17.25
17.25
17.25
17.25
16.99
-
Feb 10, 2026
17.25
17.25
17.25
17.25
16.99
-
Feb 9, 2026
17.25
17.25
17.25
17.25
16.99
-
Feb 6, 2026
17.25
17.25
17.25
17.25
16.99
-
Feb 5, 2026
17.25
17.25
17.25
17.25
16.99
-
Feb 4, 2026
17.25
17.25
17.25
17.25
16.99
-
Feb 3, 2026
17.25
17.25
17.25
17.25
16.99
-
Feb 2, 2026
17.25
17.25
17.25
17.25
16.99
-
Jan 30, 2026
17.25
17.25
17.25
17.25
16.99
-
Jan 29, 2026
17.25
17.25
17.25
17.25
16.99
-
Jan 28, 2026
17.25
17.25
17.25
17.25
16.99
-
Jan 27, 2026
17.25
17.25
17.25
17.25
16.99
-
Jan 26, 2026
17.25
17.25
17.25
17.25
16.99
-
Jan 23, 2026
17.25
17.25
17.25
17.25
16.99
-
Jan 22, 2026
17.25
17.25
17.25
17.25
16.99
-
Jan 21, 2026
17.25
17.25
17.25
17.25
16.99
-
Jan 20, 2026
0.080219
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 20, 2026
17.25
17.25
17.25
17.25
16.99
-
Jan 16, 2026
17.25
17.25
17.25
17.25
16.91
-
Jan 15, 2026
17.25
17.25
17.25
17.25
16.91
-
Jan 14, 2026
17.25
17.25
17.25
17.25
16.91
-
Jan 13, 2026
17.25
17.25
17.25
17.25
16.91
-
Jan 12, 2026
17.25
17.25
17.25
17.25
16.91
-
Jan 9, 2026
17.25
17.25
17.25
17.25
16.91
-
Jan 8, 2026
17.25
17.25
17.25
17.25
16.91
-
Jan 7, 2026
17.25
17.25
17.25
17.25
16.91
-
Jan 6, 2026
17.25
17.25
17.25
17.25
16.91
-
Jan 5, 2026
17.25
17.25
17.25
17.25
16.91
-
Jan 2, 2026
17.25
17.25
17.25
17.25
16.91
-
Dec 31, 2025
17.25
17.25
17.25
17.25
16.91
-
Dec 30, 2025
17.25
17.25
17.25
17.25
16.91
-
Dec 29, 2025
17.25
17.25
17.25
17.25
16.91
-
Dec 26, 2025
17.25
17.25
17.25
17.25
16.91
-
Dec 24, 2025
17.25
17.25
17.25
17.25
16.91
-
Dec 23, 2025
17.25
17.25
17.25
17.25
16.91
-
Dec 22, 2025
17.25
17.25
17.25
17.25
16.91
-
Dec 19, 2025
17.25
17.25
17.25
17.25
16.91
-
Dec 18, 2025
17.25
17.25
17.25
17.25
16.91
-
Dec 17, 2025
17.25
17.25
17.25
17.25
16.91
-
Dec 16, 2025
17.25
17.25
17.25
17.25
16.91
-
Dec 15, 2025
17.25
17.25
17.25
17.25
16.91
-
Dec 12, 2025
17.25
17.25
17.25
17.25
16.91
-
Dec 11, 2025
17.25
17.25
17.25
17.25
16.91
-
Dec 10, 2025
17.25
17.25
17.25
17.25
16.91
-
Dec 9, 2025
17.25
17.25
17.25
17.25
16.91
-
Dec 8, 2025
17.25
17.25
17.25
17.25
16.91
-
Dec 5, 2025
17.25
17.25
17.25
17.25
16.91
-
Dec 4, 2025
17.25
17.25
17.25
17.25
16.91
238
Dec 3, 2025
17.18
17.18
17.18
17.18
16.84
-
Dec 2, 2025
17.18
17.18
17.18
17.18
16.84
-
Dec 1, 2025
17.18
17.18
17.18
17.18
16.84
-
Nov 28, 2025
17.18
17.18
17.18
17.18
16.84
-
Nov 26, 2025
17.18
17.18
17.18
17.18
16.84
-
Nov 25, 2025
17.18
17.18
17.18
17.18
16.84
-
Nov 24, 2025
17.18
17.18
17.18
17.18
16.84
-
Nov 21, 2025
17.18
17.18
17.18
17.18
16.84
-
Nov 20, 2025
17.18
17.18
17.18
17.18
16.84
-
Nov 19, 2025
17.18
17.18
17.18
17.18
16.84
-
Nov 18, 2025
17.18
17.18
17.18
17.18
16.84
-
Nov 17, 2025
17.18
17.18
17.18
17.18
16.84
-
Nov 14, 2025
17.18
17.18
17.18
17.18
16.84
-
Nov 13, 2025
17.18
17.18
17.18
17.18
16.84
-
Nov 12, 2025
17.18
17.18
17.18
17.18
16.84
-
Nov 11, 2025
17.18
17.18
17.18
17.18
16.84
-
Nov 10, 2025
17.18
17.18
17.18
17.18
16.84
-
Nov 7, 2025
17.18
17.18
17.18
17.18
16.84
-
