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 )

5.250 +0.010 (+0.19%)
Streaming Delayed Price Updated: 2:59 PM EDT, Jun 11, 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 (%)
Oct 31, 2018 2.250 2.260 2.248 2.248 62,590 -0.00(-0.11%)
Oct 30, 2018 2.240 2.250 2.210 2.250 70,300 -0.10(-4.17%)
Oct 29, 2018 2.449 2.460 2.348 2.348 126,032 -0.13(-5.10%)
Oct 26, 2018 2.474 2.474 2.474 20,000 +0.00(+0.00%)
Oct 25, 2018 2.440 2.474 2.440 2.474 71,249 +0.05(+1.98%)
Oct 24, 2018 2.426 2.426 2.426 1 +0.00(+0.00%)
Oct 23, 2018 2.430 2.430 2.426 2.426 2,583 -0.05(-2.18%)
Oct 22, 2018 2.490 2.490 2.440 2.480 20,696 -0.21(-7.81%)
Oct 18, 2018 2.690 2.690 2.690 0 -0.01(-0.37%)
Oct 17, 2018 2.725 2.750 2.650 2.700 3,935 -0.05(-1.82%)
Oct 16, 2018 2.750 2.750 2.750 2.750 200 +0.00(+0.14%)
Oct 15, 2018 2.746 2.746 2.746 2.746 25,000 +0.04(+1.49%)
Oct 11, 2018 2.706 2.706 2.706 0 +0.00(+0.00%)
Oct 10, 2018 2.706 2.706 2.706 2.706 899 -0.01(-0.51%)
Oct 09, 2018 2.650 2.720 2.650 2.720 4,749 +0.00(+0.00%)
Oct 08, 2018 2.729 2.750 2.720 2.720 27,301 -0.06(-2.30%)
Oct 05, 2018 2.764 2.800 2.740 2.784 78,100 -0.04(-1.28%)
Oct 04, 2018 2.820 2.820 2.820 2.820 26,000 -0.08(-2.59%)
Oct 03, 2018 2.895 2.895 2.895 2.895 40,271 -0.04(-1.53%)
Oct 02, 2018 2.940 2.940 2.940 40,000 +0.00(+0.00%)
Oct 01, 2018 2.925 3.000 2.925 2.940 120,050 +0.02(+0.68%)
Sep 27, 2018 2.920 2.920 2.920 0 +0.05(+1.74%)
Sep 26, 2018 2.902 2.902 2.870 2.870 1,612 -0.08(-2.71%)
Sep 25, 2018 2.950 2.950 2.950 2.950 100 +0.04(+1.49%)
Sep 24, 2018 2.910 2.910 2.907 2.907 372 +0.10(+3.40%)
Sep 21, 2018 2.811 2.811 2.811 30,050 +0.00(+0.00%)
Sep 20, 2018 2.811 2.811 2.811 2.811 20,500 -0.01(-0.32%)
Sep 18, 2018 2.820 2.820 2.820 0 -0.02(-0.70%)
Sep 17, 2018 2.840 2.840 2.840 2.840 5,000 +0.04(+1.56%)
Sep 14, 2018 2.796 2.796 2.796 60,000 +0.00(+0.00%)
Sep 13, 2018 2.796 2.796 2.796 10,000 +0.00(+0.00%)
Sep 12, 2018 2.854 2.854 2.796 2.796 76,427 -0.03(-1.12%)
Sep 07, 2018 2.828 2.828 2.828 0 +0.04(+1.27%)
Sep 06, 2018 2.792 2.792 2.792 2.792 202 -0.01(-0.27%)
Sep 05, 2018 2.800 2.800 2.800 2.800 600 -0.10(-3.54%)
Aug 30, 2018 2.903 2.903 2.903 0 -0.00(-0.07%)
Aug 29, 2018 2.860 2.905 2.860 2.905 400 -0.15(-4.75%)
Aug 27, 2018 3.050 3.050 3.050 0 +0.15(+5.17%)
Aug 24, 2018 2.900 2.900 2.900 2.900 100 +0.00(+0.00%)
Aug 23, 2018 2.900 2.900 2.900 2.900 4,763 +0.07(+2.47%)
Aug 21, 2018 2.830 2.830 2.830 0 -0.02(-0.70%)
Aug 20, 2018 2.850 2.850 2.850 2.850 1,424 +0.11(+3.97%)
Aug 17, 2018 2.750 2.750 2.741 2.741 30,100 -0.02(-0.68%)
Aug 16, 2018 2.770 2.770 2.760 2.760 9,485 -0.08(-2.65%)
Aug 15, 2018 2.840 2.840 2.835 2.835 43,204 -0.08(-2.85%)
Aug 13, 2018 2.918 2.918 2.918 0 -0.20(-6.46%)
Aug 07, 2018 3.120 3.120 3.120 0 +0.12(+3.98%)
Aug 03, 2018 3.001 3.001 3.001 0 +0.00(+0.00%)
Aug 02, 2018 3.110 3.110 3.001 1,738 -0.11(-3.52%)
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.