Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grupo Mexico Sa B Sh (OP: GMBXF )

6.150 -0.080 (-1.28%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 4.230 4.272 4.170 4.270 25,452 +0.04(+0.95%)
Jan 28, 2022 4.193 4.230 4.120 4.230 24,740 +0.11(+2.67%)
Jan 27, 2022 4.360 4.360 4.120 4.120 27,253 -0.13(-3.06%)
Jan 26, 2022 4.300 4.300 4.180 4.250 69,142 -0.00(-0.12%)
Jan 25, 2022 4.200 4.263 4.144 4.255 44,118 +0.05(+1.31%)
Jan 24, 2022 4.360 4.400 4.119 4.200 76,174 -0.20(-4.54%)
Jan 21, 2022 4.610 4.610 4.400 4.400 58,873 -0.21(-4.56%)
Jan 20, 2022 4.645 4.700 4.610 4.610 167,733 -0.06(-1.28%)
Jan 19, 2022 4.650 4.670 4.625 4.670 25,338 +0.07(+1.52%)
Jan 18, 2022 4.600 4.600 4.560 4.600 9,318 +0.05(+1.10%)
Jan 14, 2022 4.550 0 -0.07(-1.52%)
Jan 13, 2022 4.550 4.650 4.550 4.620 79,997 +0.01(+0.33%)
Jan 12, 2022 4.490 4.690 4.360 4.605 85,951 +0.17(+3.72%)
Jan 11, 2022 4.430 4.440 4.380 4.440 19,465 +0.02(+0.45%)
Jan 10, 2022 4.420 4.480 4.420 4.420 6,033 +0.00(+0.07%)
Jan 07, 2022 4.440 4.480 4.404 4.417 209,403 -0.02(-0.44%)
Jan 06, 2022 4.330 4.436 4.330 4.436 2,730 +0.10(+2.34%)
Jan 05, 2022 4.380 4.380 4.335 4.335 24,699 +0.03(+0.70%)
Jan 04, 2022 4.360 4.360 4.305 4.305 22,630 -0.04(-1.03%)
Jan 03, 2022 4.362 4.375 4.320 4.350 27,906 -0.01(-0.23%)
Dec 31, 2021 4.330 4.380 4.330 4.360 21,008 +0.03(+0.69%)
Dec 30, 2021 4.300 4.330 4.300 4.330 9,502 +0.02(+0.46%)
Dec 29, 2021 4.330 4.365 4.285 4.310 19,058 -0.02(-0.46%)
Dec 28, 2021 4.370 4.440 4.330 4.330 13,816 +0.00(+0.00%)
Dec 27, 2021 4.230 4.370 4.230 4.330 59,685 +0.10(+2.36%)
Dec 23, 2021 4.190 4.270 4.190 4.230 30,364 +0.04(+0.96%)
Dec 22, 2021 4.150 4.205 4.130 4.190 153,630 -0.01(-0.24%)
Dec 21, 2021 4.095 4.200 4.070 4.200 77,259 +0.10(+2.44%)
Dec 20, 2021 4.170 4.205 4.100 4.100 35,717 -0.12(-2.84%)
Dec 17, 2021 4.275 4.350 4.210 4.220 10,171 -0.06(-1.36%)
Dec 16, 2021 4.210 4.330 4.210 4.278 19,903 +0.11(+2.59%)
Dec 15, 2021 4.150 4.180 4.110 4.170 31,526 -0.03(-0.71%)
Dec 14, 2021 4.250 4.250 4.160 4.200 49,712 -0.08(-1.87%)
Dec 13, 2021 4.350 4.440 4.190 4.280 37,725 -0.13(-2.95%)
Dec 10, 2021 4.342 4.510 4.250 4.410 42,036 -0.02(-0.35%)
Dec 09, 2021 4.360 4.426 4.270 4.426 31,050 +0.08(+1.74%)
Dec 08, 2021 4.420 4.420 4.350 4.350 35,998 -0.10(-2.25%)
Dec 07, 2021 4.440 4.470 4.420 4.450 283,649 +0.09(+2.06%)
Dec 06, 2021 4.240 4.390 4.240 4.360 475,520 +0.12(+2.83%)
Dec 03, 2021 4.330 4.360 4.240 4.240 31,064 -0.09(-2.08%)
Dec 02, 2021 4.300 4.330 4.270 4.330 76,890 +0.03(+0.70%)
Dec 01, 2021 4.265 4.310 4.240 4.300 8,739 +0.15(+3.61%)
Nov 30, 2021 4.010 4.150 4.010 4.150 17,024 +0.12(+3.11%)
Nov 29, 2021 3.870 4.030 3.830 4.025 20,604 +0.11(+2.68%)
Nov 26, 2021 4.080 4.080 3.870 3.920 43,990 -0.14(-3.45%)
Nov 24, 2021 4.080 4.110 4.050 4.060 34,110 -0.09(-2.17%)
Nov 23, 2021 4.070 4.150 4.050 4.150 22,409 +0.06(+1.56%)
Nov 22, 2021 4.250 4.250 4.070 4.086 662,889 -0.09(-2.24%)
Nov 19, 2021 4.242 4.270 4.164 4.180 4,062 +0.03(+0.72%)
Nov 18, 2021 4.160 4.150 4.150 4.150 691,650 -0.03(-0.72%)
Nov 17, 2021 4.200 4.214 4.180 4.180 18,999 +0.02(+0.48%)
Nov 16, 2021 4.180 4.210 4.150 4.160 130,968 -0.11(-2.57%)
Nov 15, 2021 4.245 4.270 4.200 4.270 49,812 +0.02(+0.47%)
Nov 12, 2021 4.240 4.260 4.230 4.250 53,899 -0.03(-0.70%)
Nov 11, 2021 4.290 4.320 4.260 4.280 74,600 -0.04(-0.81%)
Nov 09, 2021 4.250 4.315 4.230 4.315 46,174 -0.05(-1.26%)
Nov 08, 2021 4.407 4.428 4.340 4.370 65,619 +0.01(+0.23%)
Nov 05, 2021 4.400 4.400 4.280 4.360 56,390 +0.02(+0.46%)
Nov 04, 2021 4.310 4.360 4.240 4.340 38,899 +0.01(+0.23%)
Nov 03, 2021 4.280 4.330 4.160 4.330 62,582 +0.02(+0.37%)
Nov 02, 2021 4.320 4.380 4.300 4.314 25,508 -0.05(-1.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.