Gruma Stock Price History (NYSE:GMK)

Add to My Stocks
$52.71 $0 (0%) GMK stock closing price Sep 07, 2015 (Closing)

The 10 year data of Gruma stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Gruma P/E ratio, and PS ratio. The stock price was at a 5 year high of 55.15 on 02 Sep, 2015 as seen from Gruma stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-09-070.000.000.0052.710N/AN/A
2015-09-0454.7254.7252.7152.713692617.691.52
2015-09-0354.9056.2053.4754.853643718.411.58
2015-09-0252.4556.6852.0755.154186918.511.59
2015-09-0153.1153.6452.0152.563064717.641.51
2015-08-3151.3354.1550.9153.994855318.121.55
2015-08-2852.0552.6051.2951.953222017.431.49
2015-08-2751.8552.4451.6052.243075017.531.50
2015-08-2651.1951.4350.2851.423372917.261.48
2015-08-2550.3651.9149.8350.014034816.781.44
2015-08-2449.2350.0047.3948.6211032316.321.40
2015-08-2151.3351.4150.4150.414533716.921.45
2015-08-2052.1752.2751.3051.844178717.401.49
2015-08-1954.1454.2952.6453.113756517.821.53
2015-08-1852.5954.7952.5654.743871418.371.57
2015-08-1753.7953.9552.7452.752055317.701.52
2015-08-1453.1054.1253.0453.682663918.011.54
2015-08-1352.5953.6052.5353.423041617.931.54
2015-08-1253.0153.4852.2652.664947317.671.51
2015-08-1152.2953.6652.2953.106626117.821.53
2015-08-1053.4453.6052.6953.312774217.891.53
2015-08-0753.9054.1952.4653.472999717.941.54
2015-08-0653.6154.1553.2253.874568618.081.55
2015-08-0553.0253.5052.0653.273663417.881.53
2015-08-0451.7353.4751.4352.706267917.691.52
2015-08-0352.3152.4651.8352.092693217.481.50
2015-07-3151.6052.4851.2852.275018817.541.50
2015-07-3050.5851.2450.1550.965454617.101.47
2015-07-2950.2251.4550.1850.366048516.901.45
2015-07-2850.6951.4049.6550.236939216.861.44
2015-07-2751.3351.3850.2050.363069916.901.45
2015-07-2451.6251.9651.4251.794945917.381.49
2015-07-2349.6451.8149.2851.543793617.301.48
2015-07-2251.1851.1849.3149.462846415.751.42
2015-07-2150.6951.5750.5551.522597616.411.48
2015-07-2050.9251.1050.2250.464788816.071.45
2015-07-1751.0851.1450.2651.143594916.291.47
2015-07-1651.0451.2350.4751.042769516.261.46
2015-07-1550.9651.0750.3050.812729916.181.46
2015-07-1451.1851.4950.7950.792577016.181.46
2015-07-1350.3051.3150.0551.292322316.331.47
2015-07-1050.6450.7949.9350.715024416.151.45
2015-07-0951.1551.2649.4849.984043315.921.43
2015-07-0850.7151.1950.1151.192124716.301.47
2015-07-0749.8551.1249.3651.122737416.281.47
2015-07-0649.8650.1749.6449.863171015.881.43
2015-07-030.000.000.0050.250N/AN/A
2015-07-0250.2650.7449.9550.253509916.001.44
2015-07-0151.5451.5950.1750.352462216.041.44
2015-06-3051.2351.8051.0751.515214816.401.48
2015-06-2951.5251.6151.1151.231358516.321.47
2015-06-2651.5652.3151.3452.261449616.641.50
2015-06-2552.9252.9251.4951.85722516.511.49
2015-06-2452.9552.9552.0752.511003216.721.50
2015-06-2352.3053.0052.3052.99638116.881.52
2015-06-2252.3552.8152.1652.451506316.701.50
2015-06-1952.6652.9952.0552.30709216.661.50
2015-06-1853.7653.7652.2852.431863416.701.50
2015-06-1753.4253.6152.7953.26556316.961.53
2015-06-1652.6553.6952.6553.58492817.061.54
2015-06-1553.0053.0052.3652.94805916.861.52
2015-06-1252.4353.3852.4253.311336416.981.53
2015-06-1152.9953.1152.2552.571495916.741.51
2015-06-1052.3353.1552.2552.723701216.791.51
2015-06-0952.1652.7751.6752.052758016.581.49
2015-06-0851.0052.0350.9751.983168416.551.49
2015-06-0551.7152.0251.0051.051888716.261.46
2015-06-0452.2952.5551.9152.276075616.651.50
2015-06-0351.6452.3951.2152.348827016.671.50
2015-06-0251.3352.1451.2051.713403116.471.48
2015-06-0153.9053.9051.4051.539204716.411.48
2015-05-2951.9253.0551.5252.7819799816.811.51
2015-05-2851.4252.4951.4152.494366216.721.50
2015-05-2750.8552.1150.8552.082175216.591.49
2015-05-2651.6051.6050.8650.884192816.201.46
2015-05-250.000.000.0051.530N/AN/A
2015-05-2251.6251.7951.4951.53924716.411.48
2015-05-2152.4952.4951.8351.931033516.541.49
2015-05-2051.4252.3951.4252.39622016.691.50
2015-05-1950.7051.8550.7051.65874616.451.48
2015-05-1851.1951.4150.7551.41627916.371.47
2015-05-1550.3951.7550.3951.674777016.461.48
2015-05-1450.5251.0349.8549.892818815.891.43
2015-05-1350.2450.6550.0050.321543416.031.44
2015-05-1248.8349.8748.8349.86621415.881.43
2015-05-1150.3450.3448.5248.83665115.551.40
2015-05-0849.9050.7349.7850.24662916.001.44
2015-05-0748.8049.6748.3549.14635815.651.41
2015-05-0648.6549.1847.9648.48487915.441.39
Get more Data

Gruma Stock Chart

View GMK PE ratio, PS ratio stocks charts and compare with peers.
GMK Chart
Note: Compare Gruma stock price history with the index and industry peers.

Gruma Historical Prices: Past 5 years

Max Stock Price 55.15 Sep 02,2015
Min Stock Price 8.58 Jun 06,2012
Avg Stock Price 28.96

Gruma Historical PE ratio: Past 5 years

Max PE Ratio 37.96 Oct 16,2013
Min PE Ratio 10.7 Dec 12,2014
Avg PE Ratio 19.15

Gruma Historical PS ratio: Past 5 years

Max PS Ratio 1.59 Sep 02,2015
Min PS Ratio 0.3 Sep 04,2012
Avg PS Ratio 0.89

GMK Industry Peers

Company Price Change (%)
Wilmar International (WLMIY)25.170.02 (0.08%)
Bunge (BG)80.170.09 (0.11%)
Cal-maine Foods (CALM)37.350.05 (0.13%)
China Agri Industries (CIDHF)0.330 (0%)

Gruma historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Gruma stock analysis. Gruma stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. GMK saw a high of 0, and a low of 0 on last trading day. The company's P/S ratio was at a high of 1.59 on 02 Sep, 2015 according to our Gruma stock market history data. .