Grupo Aeroportuario del Pacífico, S.A.B. de C.V. (GPAEF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 10:42AM EDT
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 03 Jul 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 02 Jul 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 01 Jul 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 28 Jun 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 27 Jun 2024 | 15.54 | 15.54 | 15.48 | 15.48 | 15.48 | 3,512 |
| 26 Jun 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 25 Jun 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 24 Jun 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 291 |
| 21 Jun 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 1,682 |
| 20 Jun 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 18 Jun 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 17 Jun 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 523 |
| 14 Jun 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 13 Jun 2024 | 16.00 | 16.67 | 16.00 | 16.67 | 16.67 | 1,005 |
| 12 Jun 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 709 |
| 11 Jun 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 851 |
| 10 Jun 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 415 |
| 07 Jun 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 112 |
| 06 Jun 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 05 Jun 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 04 Jun 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 03 Jun 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 100 |
| 31 May 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 30 May 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 29 May 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 28 May 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 24 May 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 192 |
| 23 May 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 22 May 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 21 May 2024 | 19.60 | 19.60 | 19.20 | 19.20 | 19.20 | 350 |
| 20 May 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 17 May 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 16 May 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 15 May 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 14 May 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 227 |
| 13 May 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 10 May 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 09 May 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 08 May 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 07 May 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 169 |
| 06 May 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 03 May 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 02 May 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 01 May 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 30 Apr 2024 | 18.10 | 18.20 | 18.10 | 18.20 | 18.20 | 815 |
| 29 Apr 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 26 Apr 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 25 Apr 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 24 Apr 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 23 Apr 2024 | 16.35 | 16.40 | 16.35 | 16.40 | 16.40 | 233 |
| 22 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 19 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 620 |
| 18 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 17 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 16 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 15 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 12 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 11 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 10 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 09 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 100 |
| 08 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 05 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 04 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 254 |
| 03 Apr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 196 |
| 02 Apr 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 01 Apr 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 28 Mar 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 27 Mar 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 115 |
| 26 Mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 25 Mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 286 |
| 22 Mar 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 21 Mar 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 20 Mar 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 19 Mar 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 18 Mar 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 15 Mar 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 232 |
| 14 Mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 13 Mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 4,120 |
| 12 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 11 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 08 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 07 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 06 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 05 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 100 |
| 04 Mar 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 01 Mar 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 29 Feb 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 28 Feb 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 27 Feb 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 26 Feb 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 23 Feb 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 22 Feb 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 21 Feb 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 20 Feb 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 13,642 |
| 16 Feb 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 15 Feb 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 14 Feb 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 13 Feb 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 12 Feb 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.