Pacific Airport Group (GPAEF) stock
GPAEFOTCAirports, Flying Fields & Airport Terminal ServicesFiscal year ends December 31Also trades as PAC
$20.02+0.00 (0.00%)
Close on Oct 19, 2026Market cap $12.03BP/E 23.6Yield –
Price history
Pacific Airport share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$20.02
0.00% on the day
52-week range
$19.32 – $29.55
-32.3% from the high
Change over 52 weeks
-12.4%
From $22.86 on Oct 17, 2025
Average volume
233
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $21.25 | $21.25 | $19.32 | $20.02 | -5.79% | 1,448 |
| Sep 2026 | $20.79 | $21.25 | $20.13 | $21.25 | +2.24% | 5,148 |
| Aug 2026 | $21.62 | $21.91 | $20.43 | $20.79 | -3.87% | 1,092 |
| Jul 2026 | $25.50 | $25.50 | $21.31 | $21.62 | -15.21% | 11,041 |
| Jun 2026 | $23.36 | $25.50 | $22.17 | $25.50 | +4.95% | 3,899 |
| May 2026 | $24.89 | $24.89 | $23.98 | $24.30 | -2.36% | 6,362 |
| Apr 2026 | $24.56 | $26.70 | $24.56 | $24.89 | +1.32% | 2,529 |
| Mar 2026 | $27.25 | $27.25 | $23.70 | $24.56 | -9.87% | 3,948 |
| Feb 2026 | $27.56 | $29.55 | $26.80 | $27.25 | -3.02% | 13,428 |
| Jan 2026 | $26.31 | $28.10 | $25.56 | $28.10 | +6.26% | 1,819 |
| Dec 2025 | $24.10 | $26.45 | $24.10 | $26.45 | +17.53% | 1,348 |
| Nov 2025 | $21.15 | $22.50 | $21.15 | $22.50 | +4.42% | 6,683 |
| Oct 2025 | $24.90 | $24.90 | $21.55 | $21.55 | -13.46% | 951 |
| Sep 2025 | $25.05 | $25.65 | $24.11 | $24.90 | -0.60% | 4,146 |
| Aug 2025 | $22.71 | $25.21 | $22.71 | $25.05 | +10.30% | 3,334 |
| Jul 2025 | $22.15 | $23.47 | $22.15 | $22.71 | +2.53% | 11,139 |
| Jun 2025 | $22.60 | $23.56 | $21.58 | $22.15 | -1.99% | 4,602 |
| May 2025 | $20.05 | $23.45 | $20.05 | $22.60 | +12.72% | 1,929 |
| Apr 2025 | $18.72 | $20.05 | $17.15 | $20.05 | +7.05% | 2,257 |
| Mar 2025 | $19.01 | $19.47 | $18.60 | $18.73 | -1.49% | 6,838 |
| Feb 2025 | $18.97 | $20.08 | $18.63 | $19.01 | +0.23% | 6,456 |
| Jan 2025 | $18.04 | $18.97 | $18.04 | $18.97 | +5.18% | 2,250 |
| Dec 2024 | $17.27 | $19.90 | $17.27 | $18.04 | +4.43% | 3,424 |
| Nov 2024 | $17.83 | $17.96 | $16.87 | $17.27 | -3.14% | 3,876 |
| Oct 2024 | $18.12 | $18.12 | $16.90 | $17.83 | -1.60% | 6,221 |
| Sep 2024 | $17.85 | $18.33 | $16.80 | $18.12 | +1.51% | 3,997 |
| Aug 2024 | $16.00 | $17.85 | $14.85 | $17.85 | +11.56% | 7,165 |
| Jul 2024 | $15.48 | $16.00 | $15.48 | $16.00 | +3.38% | 100 |
| Jun 2024 | $17.20 | $17.20 | $15.25 | $15.48 | -18.54% | 9,200 |
| May 2024 | $18.20 | $19.60 | $18.20 | $19.00 | +4.40% | 938 |
| Apr 2024 | $16.05 | $18.20 | $14.50 | $18.20 | +13.40% | 2,218 |
| Mar 2024 | $15.47 | $16.05 | $14.30 | $16.05 | +3.75% | 4,853 |
| Feb 2024 | $15.95 | $16.85 | $15.47 | $15.47 | -3.01% | 31,919 |
| Jan 2024 | $17.82 | $17.82 | $15.00 | $15.95 | -10.49% | 3,027 |
| Dec 2023 | $15.30 | $18.05 | $14.00 | $17.82 | +20.00% | 41,273 |
| Nov 2023 | $17.62 | $17.62 | $11.95 | $14.85 | -15.72% | 39,267 |
| Oct 2023 | $17.62 | $17.62 | $17.62 | $17.62 | 0.00% | 0 |
| Sep 2023 | $17.70 | $17.70 | $17.62 | $17.62 | -0.45% | 1,347 |
| Aug 2023 | $17.70 | $17.70 | $17.70 | $17.70 | 0.00% | 0 |
| Jul 2023 | $17.70 | $17.70 | $17.70 | $17.70 | 0.00% | 0 |
| Jun 2023 | $17.30 | $17.70 | $17.30 | $17.70 | +2.31% | 474 |
| May 2023 | $17.30 | $17.30 | $17.30 | $17.30 | 0.00% | 0 |
| Apr 2023 | $17.62 | $19.38 | $17.30 | $17.30 | -1.82% | 10,615 |
| Mar 2023 | $19.03 | $19.40 | $17.62 | $17.62 | -6.08% | 10,709 |
| Feb 2023 | $17.50 | $19.40 | $17.50 | $18.76 | +7.20% | 8,435 |
| Jan 2023 | $14.60 | $17.50 | $14.60 | $17.50 | +19.86% | 1,714 |
| Dec 2022 | $17.22 | $17.22 | $14.60 | $14.60 | -15.21% | 258 |
| Nov 2022 | $14.91 | $17.22 | $14.91 | $17.22 | +15.49% | 896 |
| Oct 2022 | $13.35 | $14.91 | $13.35 | $14.91 | +2.54% | 3,250 |
| Sep 2022 | $14.54 | $14.54 | $14.54 | $14.54 | 0.00% | 0 |
| Aug 2022 | $14.59 | $14.59 | $13.75 | $14.54 | -0.34% | 1,566 |
| Jul 2022 | $14.59 | $14.59 | $14.59 | $14.59 | 0.00% | 0 |
| Jun 2022 | $15.15 | $15.15 | $14.59 | $14.59 | -3.70% | 104 |
| May 2022 | $14.30 | $15.15 | $14.30 | $15.15 | +5.94% | 2,853 |
| Apr 2022 | $15.96 | $15.96 | $14.25 | $14.30 | -10.38% | 375 |
| Mar 2022 | $13.93 | $15.96 | $12.05 | $15.96 | +14.58% | 29,142 |
| Feb 2022 | $13.81 | $13.93 | $13.81 | $13.93 | +7.54% | 1,520 |
| Jan 2022 | $13.77 | $14.27 | $12.95 | $12.95 | -2.18% | 21,036 |
| Dec 2021 | $11.98 | $13.35 | $11.98 | $13.24 | +16.13% | 1,571 |
| Nov 2021 | $12.35 | $13.61 | $11.40 | $11.40 | -7.67% | 1,983 |
| Oct 2021 | $11.67 | $12.35 | $11.67 | $12.35 | +5.80% | 322 |
| Sep 2021 | $10.70 | $12.03 | $10.70 | $11.67 | +9.05% | 836 |
| Aug 2021 | $11.81 | $11.81 | $10.70 | $10.70 | -9.36% | 3,743 |
| Jul 2021 | $10.80 | $11.81 | $10.60 | $11.81 | +9.31% | 886 |
| Jun 2021 | $10.55 | $11.23 | $10.55 | $10.80 | +2.38% | 609 |
| May 2021 | $10.92 | $11.22 | $10.54 | $10.55 | -3.40% | 6,471 |
| Apr 2021 | $10.25 | $10.97 | $10.25 | $10.92 | +6.55% | 2,713 |
| Mar 2021 | $10.41 | $11.66 | $10.00 | $10.25 | -0.02% | 4,399 |
| Feb 2021 | $10.26 | $10.62 | $10.25 | $10.25 | -0.08% | 3,156 |
| Jan 2021 | $11.04 | $11.66 | $9.89 | $10.26 | -7.81% | 13,514 |
| Dec 2020 | $9.83 | $11.13 | $9.83 | $11.13 | +13.20% | 850 |
| Nov 2020 | $9.13 | $9.83 | $9.13 | $9.83 | +7.64% | 796 |
| Oct 2020 | $8.20 | $9.76 | $8.20 | $9.13 | +19.39% | 16,354 |
| Sep 2020 | $7.65 | $7.65 | $7.65 | $7.65 | 0.00% | 0 |
| Aug 2020 | $6.49 | $7.65 | $6.49 | $7.65 | +17.87% | 233 |
| Jul 2020 | $6.72 | $6.72 | $6.45 | $6.49 | -3.49% | 1,760 |
| Jun 2020 | $6.58 | $8.09 | $6.58 | $6.72 | +2.19% | 9,966 |
| May 2020 | $6.00 | $6.85 | $5.90 | $6.58 | +9.67% | 9,786 |
| Apr 2020 | $5.37 | $6.00 | $5.37 | $6.00 | +11.75% | 3,038 |
| Mar 2020 | $10.58 | $10.95 | $5.37 | $5.37 | -49.27% | 897 |
| Feb 2020 | $12.60 | $12.60 | $10.58 | $10.58 | -16.03% | 9,129 |
| Jan 2020 | $10.55 | $12.60 | $10.55 | $12.60 | +19.47% | 625 |
| Dec 2019 | $10.55 | $10.55 | $10.55 | $10.55 | 0.00% | 0 |
| Nov 2019 | $10.54 | $10.70 | $10.54 | $10.55 | +0.09% | 565 |
| Oct 2019 | $9.31 | $10.54 | $9.31 | $10.54 | +13.27% | 161 |
| Sep 2019 | $9.31 | $9.31 | $9.31 | $9.31 | +3.62% | 217 |
| Aug 2019 | $10.30 | $10.30 | $8.98 | $8.98 | -12.81% | 3,315 |
| Jul 2019 | $10.55 | $10.78 | $10.30 | $10.30 | -2.37% | 872 |
| Jun 2019 | $9.75 | $10.55 | $9.75 | $10.55 | +8.21% | 1,096 |
| May 2019 | $8.79 | $10.15 | $8.79 | $9.75 | +10.92% | 649 |
| Apr 2019 | $8.79 | $8.79 | $8.79 | $8.79 | 0.00% | 0 |
| Mar 2019 | $8.96 | $8.96 | $8.59 | $8.79 | -1.87% | 1,279 |
| Feb 2019 | $8.96 | $8.96 | $8.96 | $8.96 | 0.00% | 0 |
| Jan 2019 | $8.27 | $9.46 | $8.27 | $8.96 | +8.36% | 9,843 |
| Dec 2018 | $7.16 | $8.27 | $7.05 | $8.27 | +20.44% | 10,048 |
| Nov 2018 | $8.14 | $8.78 | $6.86 | $6.86 | -15.65% | 2,618 |
| Oct 2018 | $10.55 | $10.55 | $8.14 | $8.14 | -22.91% | 712 |
| Sep 2018 | $10.43 | $10.55 | $10.43 | $10.55 | +1.23% | 7,259 |
| Aug 2018 | $9.57 | $10.43 | $9.57 | $10.43 | +8.89% | 13,807 |
| Jul 2018 | $9.57 | $9.57 | $9.57 | $9.57 | 0.00% | 0 |
| Jun 2018 | $9.57 | $9.57 | $9.57 | $9.57 | 0.00% | 0 |
| May 2018 | $9.57 | $9.57 | $9.57 | $9.57 | 0.00% | 0 |
| Apr 2018 | $9.57 | $9.57 | $9.57 | $9.57 | 0.00% | 0 |
| Mar 2018 | $9.57 | $9.57 | $9.57 | $9.57 | 0.00% | 0 |
| Feb 2018 | $9.57 | $9.57 | $9.57 | $9.57 | 0.00% | 0 |
| Jan 2018 | $9.57 | $9.57 | $9.57 | $9.57 | 0.00% | 0 |
| Dec 2017 | $9.57 | $9.57 | $9.57 | $9.57 | 0.00% | 0 |
| Nov 2017 | $9.57 | $9.57 | $9.57 | $9.57 | 0.00% | 0 |
| Oct 2017 | $10.68 | $10.68 | $9.54 | $9.57 | -10.31% | 658,815 |
| Sep 2017 | $10.98 | $10.98 | $10.68 | $10.68 | -2.79% | 100 |
| Aug 2017 | $10.98 | $10.98 | $10.98 | $10.98 | 0.00% | 0 |
| Jul 2017 | $10.98 | $10.98 | $10.98 | $10.98 | 0.00% | 0 |
| Jun 2017 | $10.98 | $10.98 | $10.98 | $10.98 | 0.00% | 0 |
| May 2017 | $9.96 | $10.98 | $9.96 | $10.98 | +10.23% | 8,630 |
| Apr 2017 | $8.73 | $10.01 | $8.73 | $9.96 | +14.12% | 12,799 |
| Mar 2017 | $7.60 | $8.73 | $7.60 | $8.73 | +14.90% | 195 |
| Feb 2017 | $7.60 | $7.60 | $7.60 | $7.60 | 0.00% | 0 |
| Jan 2017 | $8.56 | $8.56 | $7.60 | $7.60 | -11.20% | 292 |
| Dec 2016 | $8.66 | $8.78 | $8.31 | $8.56 | -1.18% | 8,949 |
| Nov 2016 | $10.05 | $10.05 | $8.66 | $8.66 | -13.89% | 6,795 |
| Oct 2016 | $10.05 | $10.05 | $10.05 | $10.05 | 0.00% | 0 |
| Sep 2016 | $10.05 | $10.05 | $10.05 | $10.05 | 0.00% | 0 |
| Aug 2016 | $9.85 | $10.05 | $9.85 | $10.05 | +2.08% | 8,000 |
| Jul 2016 | $10.30 | $10.30 | $9.85 | $9.85 | -4.40% | 1,525 |
| Jun 2016 | $7.81 | $10.30 | $7.81 | $10.30 | +31.92% | 160,000 |
| May 2016 | $7.81 | $7.81 | $7.81 | $7.81 | 0.00% | 0 |
| Apr 2016 | $7.81 | $7.81 | $7.81 | $7.81 | 0.00% | 0 |
| Mar 2016 | $7.81 | $7.81 | $7.81 | $7.81 | 0.00% | 0 |
| Feb 2016 | $9.06 | $9.06 | $7.81 | $7.81 | -13.79% | 1,000 |
| Jan 2016 | $9.06 | $9.06 | $9.06 | $9.06 | 0.00% | 0 |
| Dec 2015 | $9.06 | $9.06 | $9.06 | $9.06 | 0.00% | 0 |
| Nov 2015 | $9.06 | $9.06 | $9.06 | $9.06 | 0.00% | 0 |
| Oct 2015 | $8.78 | $9.06 | $8.78 | $9.06 | +3.24% | 100 |
| Sep 2015 | $5.57 | $8.78 | $5.57 | $8.78 | +57.63% | 30,300 |
| Aug 2015 | $5.57 | $5.57 | $5.57 | $5.57 | 0.00% | 0 |
| Jul 2015 | $5.57 | $5.57 | $5.57 | $5.57 | 0.00% | 0 |
| Jun 2015 | $5.57 | $5.57 | $5.57 | $5.57 | 0.00% | 0 |
| May 2015 | $5.57 | $5.57 | $5.57 | $5.57 | 0.00% | 0 |
| Apr 2015 | $5.57 | $5.57 | $5.57 | $5.57 | 0.00% | 0 |
| Mar 2015 | $5.57 | $5.57 | $5.57 | $5.57 | 0.00% | 0 |
| Feb 2015 | $5.57 | $5.57 | $5.57 | $5.57 | 0.00% | 0 |
| Jan 2015 | $5.57 | $5.57 | $5.57 | $5.57 | 0.00% | 0 |
| Dec 2014 | $5.57 | $5.57 | $5.57 | $5.57 | 0.00% | 0 |
| Nov 2014 | $5.57 | $5.57 | $5.57 | $5.57 | 0.00% | 0 |
| Oct 2014 | $5.57 | $5.57 | $5.57 | $5.57 | 0.00% | 0 |
| Sep 2014 | $5.57 | $5.57 | $5.57 | $5.57 | 0.00% | 0 |
| Aug 2014 | $5.57 | $5.57 | $5.57 | $5.57 | 0.00% | 0 |
| Jul 2014 | $5.57 | $5.57 | $5.57 | $5.57 | 0.00% | 0 |
| Jun 2014 | $5.57 | $5.57 | $5.57 | $5.57 | 0.00% | 0 |
| May 2014 | $5.57 | $5.57 | $5.57 | $5.57 | 0.00% | 0 |
| Apr 2014 | $5.57 | $5.57 | $5.57 | $5.57 | 0.00% | 0 |
| Mar 2014 | $5.45 | $5.57 | $5.45 | $5.57 | +2.15% | 100 |
| Feb 2014 | $5.45 | $5.45 | $5.45 | $5.45 | 0.00% | 0 |
| Jan 2014 | $5.45 | $5.45 | $5.45 | $5.45 | 0.00% | 0 |
| Dec 2013 | $5.45 | $5.45 | $5.45 | $5.45 | 0.00% | 0 |
| Nov 2013 | $5.45 | $5.45 | $5.45 | $5.45 | 0.00% | 0 |
| Oct 2013 | $5.45 | $5.45 | $5.45 | $5.45 | 0.00% | 0 |
| Sep 2013 | $5.45 | $5.45 | $5.45 | $5.45 | 0.00% | 0 |
| Aug 2013 | $5.45 | $5.45 | $5.45 | $5.45 | 0.00% | 0 |
| Jul 2013 | $5.45 | $5.45 | $5.45 | $5.45 | 0.00% | 0 |
| Jun 2013 | $5.45 | $5.45 | $5.45 | $5.45 | 0.00% | 0 |
| May 2013 | $5.45 | $5.45 | $5.45 | $5.45 | – | 200 |
Seasonality
GPAEF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.7% | -0.7% | -3.5% | 4.2% | 5.6% | -0.4% | -0.2% | 2.7% | 1.8% | -1.2% | -0.5% | 8.7% |
| Months up | 5 of 10 | 3 of 10 | 3 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 5 of 9 | 6 of 9 |
| 2026 | 6.3% | -3.0% | -9.9% | 1.3% | -2.4% | 4.9% | -15.2% | -3.9% | 2.2% | -5.8% | ||
| 2025 | 5.2% | 0.2% | -1.5% | 7.1% | 15.1% | -2.0% | 2.5% | 12.3% | -0.6% | -13.5% | 4.4% | 17.5% |
| 2024 | -10.5% | -3.0% | 3.7% | 13.4% | 4.4% | -18.5% | 5.9% | 11.6% | 1.5% | -1.6% | -1.0% | 4.4% |
| 2023 | 19.9% | 7.2% | -6.1% | -1.8% | 1.2% | 2.3% | 1.2% | 0.0% | -0.5% | 1.2% | -14.6% | 21.7% |
| 2022 | -2.2% | 7.5% | 14.6% | -10.4% | 8.9% | -3.7% | 0.0% | -0.3% | 0.0% | 2.5% | 18.4% | -15.2% |
| 2021 | -7.8% | -0.1% | -0.0% | 6.5% | -1.6% | 2.4% | 9.3% | -9.4% | 13.1% | 5.8% | -7.7% | 16.1% |
| 2020 | 19.5% | -16.0% | -49.3% | 11.8% | 9.7% | 2.2% | -3.5% | 17.9% | 0.0% | 19.4% | 7.6% | 13.2% |
| 2019 | 8.4% | 0.0% | -1.9% | 0.0% | 10.9% | 8.2% | -2.4% | -10.6% | 3.6% | 13.3% | 2.3% | 0.0% |
| 2018 | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 8.9% | 1.2% | -22.9% | -15.6% | 20.4% |
| 2017 | -11.2% | 0.0% | 14.9% | 14.1% | 10.2% | 0.0% | 0.0% | 0.0% | -2.8% | -10.3% | 1.6% | 0.0% |
See a number that looks wrong?