Gruma Stock Price History, GMK Historical Prices

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. Daily open, high, low, and end of day closing price for the company, along with Gruma price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Gruma stock price history chart shows that the stock price was at a high of $55.15 on Sep 02, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-09-07 0 0 0 52.71 0 - -
2015-09-04 54.72 54.72 52.71 52.71 36,926 17.69 1.52
2015-09-03 54.9 56.2 53.47 54.85 36,437 18.41 1.58
2015-09-02 52.45 56.68 52.07 55.15 41,869 18.51 1.59
2015-09-01 53.11 53.64 52.01 52.56 30,647 17.64 1.51
2015-08-31 51.33 54.15 50.91 53.99 48,553 18.12 1.55
2015-08-28 52.05 52.6 51.29 51.95 32,220 17.43 1.49
2015-08-27 51.85 52.44 51.6 52.24 30,750 17.53 1.5
2015-08-26 51.19 51.43 50.28 51.42 33,729 17.26 1.48
2015-08-25 50.36 51.91 49.83 50.01 40,348 16.78 1.44
2015-08-24 49.23 50 47.39 48.62 110,323 16.32 1.4
2015-08-21 51.33 51.41 50.41 50.41 45,337 16.92 1.45
2015-08-20 52.17 52.27 51.3 51.84 41,787 17.4 1.49
2015-08-19 54.14 54.29 52.64 53.11 37,565 17.82 1.53
2015-08-18 52.59 54.79 52.56 54.74 38,714 18.37 1.57
2015-08-17 53.79 53.95 52.74 52.75 20,553 17.7 1.52
2015-08-14 53.1 54.12 53.04 53.68 26,639 18.01 1.54
2015-08-13 52.59 53.6 52.53 53.42 30,416 17.93 1.54
2015-08-12 53.01 53.48 52.26 52.66 49,473 17.67 1.51
2015-08-11 52.29 53.66 52.29 53.1 66,261 17.82 1.53
2015-08-10 53.44 53.6 52.69 53.31 27,742 17.89 1.53
2015-08-07 53.9 54.19 52.46 53.47 29,997 17.94 1.54
2015-08-06 53.61 54.15 53.22 53.87 45,686 18.08 1.55
2015-08-05 53.02 53.5 52.06 53.27 36,634 17.88 1.53
2015-08-04 51.73 53.47 51.43 52.7 62,679 17.69 1.52
2015-08-03 52.31 52.46 51.83 52.09 26,932 17.48 1.5
2015-07-31 51.6 52.48 51.28 52.27 50,188 17.54 1.5
2015-07-30 50.58 51.24 50.15 50.96 54,546 17.1 1.47
2015-07-29 50.22 51.45 50.18 50.36 60,485 16.9 1.45
2015-07-28 50.69 51.4 49.65 50.23 69,392 16.86 1.44
2015-07-27 51.33 51.38 50.2 50.36 30,699 16.9 1.45
2015-07-24 51.62 51.96 51.42 51.79 49,459 17.38 1.49
2015-07-23 49.64 51.81 49.28 51.54 37,936 17.3 1.48
2015-07-22 51.18 51.18 49.31 49.46 28,464 15.75 1.42
2015-07-21 50.69 51.57 50.55 51.52 25,976 16.41 1.48
2015-07-20 50.92 51.1 50.22 50.46 47,888 16.07 1.45
2015-07-17 51.08 51.14 50.26 51.14 35,949 16.29 1.47
2015-07-16 51.04 51.23 50.47 51.04 27,695 16.26 1.46
2015-07-15 50.96 51.07 50.3 50.81 27,299 16.18 1.46
2015-07-14 51.18 51.49 50.79 50.79 25,770 16.18 1.46
2015-07-13 50.3 51.31 50.05 51.29 23,223 16.33 1.47
2015-07-10 50.64 50.79 49.93 50.71 50,244 16.15 1.45
2015-07-09 51.15 51.26 49.48 49.98 40,433 15.92 1.43
2015-07-08 50.71 51.19 50.11 51.19 21,247 16.3 1.47
2015-07-07 49.85 51.12 49.36 51.12 27,374 16.28 1.47
2015-07-06 49.86 50.17 49.64 49.86 31,710 15.88 1.43
2015-07-03 0 0 0 50.25 0 - -
2015-07-02 50.26 50.74 49.95 50.25 35,099 16 1.44
2015-07-01 51.54 51.59 50.17 50.35 24,622 16.04 1.44
2015-06-30 51.23 51.8 51.07 51.51 52,148 16.4 1.48
2015-06-29 51.52 51.61 51.11 51.23 13,585 16.32 1.47
2015-06-26 51.56 52.31 51.34 52.26 14,496 16.64 1.5
2015-06-25 52.92 52.92 51.49 51.85 7,225 16.51 1.49
2015-06-24 52.95 52.95 52.07 52.51 10,032 16.72 1.5
2015-06-23 52.3 53 52.3 52.99 6,381 16.88 1.52
2015-06-22 52.35 52.81 52.16 52.45 15,063 16.7 1.5
2015-06-19 52.66 52.99 52.05 52.3 7,092 16.66 1.5
2015-06-18 53.76 53.76 52.28 52.43 18,634 16.7 1.5
2015-06-17 53.42 53.61 52.79 53.26 5,563 16.96 1.53
2015-06-16 52.65 53.69 52.65 53.58 4,928 17.06 1.54
2015-06-15 53 53 52.36 52.94 8,059 16.86 1.52
2015-06-12 52.43 53.38 52.42 53.31 13,364 16.98 1.53
2015-06-11 52.99 53.11 52.25 52.57 14,959 16.74 1.51
2015-06-10 52.33 53.15 52.25 52.72 37,012 16.79 1.51
2015-06-09 52.16 52.77 51.67 52.05 27,580 16.58 1.49
2015-06-08 51 52.03 50.97 51.98 31,684 16.55 1.49
2015-06-05 51.71 52.02 51 51.05 18,887 16.26 1.46
2015-06-04 52.29 52.55 51.91 52.27 60,756 16.65 1.5
2015-06-03 51.64 52.39 51.21 52.34 88,270 16.67 1.5
2015-06-02 51.33 52.14 51.2 51.71 34,031 16.47 1.48
2015-06-01 53.9 53.9 51.4 51.53 92,047 16.41 1.48
2015-05-29 51.92 53.05 51.52 52.78 197,998 16.81 1.51
2015-05-28 51.42 52.49 51.41 52.49 43,662 16.72 1.5
2015-05-27 50.85 52.11 50.85 52.08 21,752 16.59 1.49
2015-05-26 51.6 51.6 50.86 50.88 41,928 16.2 1.46
2015-05-25 0 0 0 51.53 0 - -
2015-05-22 51.62 51.79 51.49 51.53 9,247 16.41 1.48
2015-05-21 52.49 52.49 51.83 51.93 10,335 16.54 1.49
2015-05-20 51.42 52.39 51.42 52.39 6,220 16.69 1.5
2015-05-19 50.7 51.85 50.7 51.65 8,746 16.45 1.48
2015-05-18 51.19 51.41 50.75 51.41 6,279 16.37 1.47
2015-05-15 50.39 51.75 50.39 51.67 47,770 16.46 1.48
2015-05-14 50.52 51.03 49.85 49.89 28,188 15.89 1.43
2015-05-13 50.24 50.65 50 50.32 15,434 16.03 1.44
2015-05-12 48.83 49.87 48.83 49.86 6,214 15.88 1.43
2015-05-11 50.34 50.34 48.52 48.83 6,651 15.55 1.4
2015-05-08 49.9 50.73 49.78 50.24 6,629 16 1.44
2015-05-07 48.8 49.67 48.35 49.14 6,358 15.65 1.41
2015-05-06 48.65 49.18 47.96 48.48 4,879 15.44 1.39
Get more Data

Gruma Stock History 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 Stock Price History: Past 5 years

Max Stock Price55.15Sep 02,2015
Min Stock Price18.41Jul 10,2013
Avg Stock Price39.58

Gruma Historical PE ratio: Past 5 years

Max PE Ratio37.96Oct 16,2013
Min PE Ratio10.7Dec 12,2014
Avg PE Ratio19.87

Gruma Historical PS ratio: Past 5 years

Max PS Ratio1.59Sep 02,2015
Min PS Ratio0.44Jul 10,2013
Avg PS Ratio1.06

GMK Industry Peers

Company Price Change (%)
Wilmar International (WLMIY)23.860.93 (4.06%)
Bunge (BG)61.950.33 (0.54%)
Cal-maine Foods (CALM)49.681.58 (3.28%)
Cosan (CZZ)7.360.12 (1.66%)

We provide Gruma share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Gruma stock analysis. Gruma stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 0 typically implies breaking news or earnings release. GMK stock saw a high of $0, and a low of $0 on last trading day. Gruma historical P/S ratio was at a high of 1.59 on Sep 02, 2015 and a low of 0.44 on Jul 10, 2013.