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, 2022 3.420 3.660 3.420 3.660 9,142 +0.04(+1.10%)
Oct 28, 2022 3.720 3.720 3.470 3.620 6,755 -0.07(-2.03%)
Oct 27, 2022 3.730 3.730 3.695 3.695 7,658 +0.09(+2.64%)
Oct 26, 2022 3.405 3.632 3.405 3.600 14,684 +0.35(+10.77%)
Oct 25, 2022 3.180 3.250 3.180 3.250 9,429 +0.14(+4.50%)
Oct 24, 2022 3.220 3.280 3.110 3.110 31,903 -0.10(-3.12%)
Oct 21, 2022 3.200 3.230 3.150 3.210 170,539 +0.01(+0.31%)
Oct 20, 2022 3.205 3.205 3.185 3.200 9,320 +0.03(+0.95%)
Oct 19, 2022 3.210 3.250 3.170 3.170 8,966 -0.12(-3.65%)
Oct 18, 2022 3.230 3.345 3.230 3.290 4,031 +0.01(+0.30%)
Oct 17, 2022 3.285 3.300 3.280 3.280 5,608 +0.02(+0.61%)
Oct 14, 2022 3.300 3.345 3.260 3.260 14,623 -0.05(-1.51%)
Oct 13, 2022 3.220 3.370 3.220 3.310 18,097 -0.04(-1.19%)
Oct 12, 2022 3.345 3.350 3.250 3.350 8,715 -0.01(-0.30%)
Oct 11, 2022 3.300 3.360 3.290 3.360 4,465 -0.02(-0.74%)
Oct 10, 2022 3.505 3.505 3.340 3.385 9,947 -0.11(-3.15%)
Oct 07, 2022 3.510 3.515 3.420 3.495 12,020 -0.07(-2.10%)
Oct 06, 2022 3.800 3.800 3.570 3.570 5,585 -0.08(-2.19%)
Oct 05, 2022 3.650 3.650 3.620 3.650 1,329 -0.07(-1.88%)
Oct 04, 2022 3.720 3.720 3.520 3.720 7,456 +0.19(+5.38%)
Oct 03, 2022 3.530 3.530 3.530 3.530 302 +0.08(+2.32%)
Sep 30, 2022 3.450 3.490 3.450 3.450 6,654 -0.00(-0.14%)
Sep 29, 2022 3.440 3.475 3.400 3.455 15,563 -0.04(-1.29%)
Sep 28, 2022 3.460 3.520 3.380 3.500 15,231 +0.10(+2.94%)
Sep 27, 2022 3.350 3.520 3.350 3.400 7,426 +0.02(+0.59%)
Sep 26, 2022 3.340 3.450 3.340 3.380 23,975 +0.00(+0.00%)
Sep 23, 2022 3.550 3.550 3.370 3.380 15,619 -0.26(-7.14%)
Sep 22, 2022 3.700 3.740 3.640 3.640 31,094 -0.24(-6.19%)
Sep 20, 2022 3.880 0 +0.03(+0.78%)
Sep 19, 2022 3.750 3.850 3.750 3.850 11,561 -0.05(-1.28%)
Sep 16, 2022 3.800 3.900 3.800 3.900 2,854 -0.06(-1.52%)
Sep 15, 2022 3.960 3.960 3.900 3.960 5,931 +0.06(+1.54%)
Sep 14, 2022 4.000 4.100 3.900 3.900 5,554 -0.24(-5.80%)
Sep 13, 2022 4.200 4.200 4.100 4.140 9,008 -0.17(-3.83%)
Sep 12, 2022 4.250 4.370 4.250 4.305 55,967 +0.05(+1.29%)
Sep 09, 2022 4.100 4.250 4.100 4.250 58,914 +0.25(+6.12%)
Sep 08, 2022 3.900 4.005 3.880 4.005 14,859 +0.18(+4.68%)
Sep 06, 2022 3.826 30 +0.01(+0.16%)
Sep 02, 2022 3.900 3.930 3.820 3.820 3,344 +0.19(+5.23%)
Sep 01, 2022 3.700 3.800 3.540 3.630 4,822 -0.20(-5.22%)
Aug 31, 2022 3.730 3.930 3.730 3.830 56,749 +0.06(+1.73%)
Aug 30, 2022 3.800 3.850 3.765 3.765 3,627 -0.12(-3.21%)
Aug 29, 2022 3.880 3.900 3.850 3.890 3,044 -0.11(-2.75%)
Aug 26, 2022 4.050 4.050 4.000 4.000 6,251 +0.00(+0.00%)
Aug 25, 2022 4.000 4.000 4.000 4.000 193 +0.07(+1.78%)
Aug 24, 2022 4.130 4.140 3.900 3.930 13,432 -0.07(-1.75%)
Aug 23, 2022 4.020 4.020 4.000 4.000 1,419 +0.12(+3.09%)
Aug 22, 2022 3.930 3.930 3.870 3.880 3,406 -0.04(-0.89%)
Aug 19, 2022 3.870 3.950 3.870 3.915 24,032 +0.02(+0.38%)
Aug 18, 2022 3.900 3.900 3.900 3.900 100 -0.03(-0.76%)
Aug 17, 2022 3.960 3.975 3.900 3.930 8,035 -0.20(-4.84%)
Aug 16, 2022 4.060 4.130 4.000 4.130 17,104 -0.07(-1.67%)
Aug 15, 2022 4.175 4.215 4.175 4.200 5,728 +0.00(+0.00%)
Aug 12, 2022 4.130 4.225 4.130 4.200 9,295 +0.04(+0.96%)
Aug 11, 2022 3.960 4.160 3.960 4.160 29,053 +0.21(+5.32%)
Aug 10, 2022 3.900 3.955 3.870 3.950 2,002 +0.20(+5.33%)
Aug 09, 2022 3.850 3.850 3.750 3.750 14,040 -0.08(-2.09%)
Aug 08, 2022 3.845 3.850 3.750 3.830 47,504 +0.07(+1.86%)
Aug 05, 2022 3.755 3.760 3.755 3.760 16,100 +0.04(+1.08%)
Aug 03, 2022 3.720 87 +0.06(+1.64%)
Aug 02, 2022 3.755 3.755 3.660 3.660 1,680 -0.13(-3.56%)
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.