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 )

6.850 +0.510 (+8.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 30, 2009 2.040 2.040 1.960 1.994 12,514 -0.04(-2.18%)
Oct 29, 2009 1.960 2.070 1.960 2.038 43,744 +0.08(+3.99%)
Oct 28, 2009 2.000 2.000 1.960 1.960 52,620 -0.10(-4.85%)
Oct 27, 2009 2.100 2.130 2.050 2.060 38,068 -0.08(-3.74%)
Oct 26, 2009 2.230 2.230 2.130 2.140 51,131 -0.02(-0.93%)
Oct 23, 2009 2.160 2.160 2.160 2.160 10,846 -0.08(-3.57%)
Oct 22, 2009 2.240 2.240 2.210 2.240 17,580 -0.01(-0.44%)
Oct 21, 2009 2.240 2.250 2.220 2.250 12,957 +0.04(+1.81%)
Oct 20, 2009 2.210 2.210 2.210 2.210 145,012 -0.06(-2.64%)
Oct 19, 2009 2.260 2.270 2.260 2.270 5,519 +0.10(+4.61%)
Oct 16, 2009 2.250 2.250 2.170 2.170 31,663 -0.08(-3.56%)
Oct 15, 2009 2.180 2.250 2.150 2.250 99,000 +0.07(+3.21%)
Oct 14, 2009 2.140 2.180 2.140 2.180 33,637 +0.03(+1.40%)
Oct 13, 2009 2.130 2.150 2.098 2.150 23,545 +0.05(+2.38%)
Oct 12, 2009 2.110 2.110 2.080 2.100 32,300 +0.11(+5.53%)
Oct 09, 2009 2.030 2.030 1.970 1.990 49,695 -0.05(-2.45%)
Oct 08, 2009 2.000 2.040 1.990 2.040 8,994 +0.11(+5.69%)
Oct 07, 2009 1.960 1.970 1.930 1.930 2,427 +0.02(+0.93%)
Oct 06, 2009 1.960 1.960 1.912 1.912 14,700 +0.04(+2.26%)
Oct 05, 2009 1.770 1.870 1.756 1.870 33,555 +0.12(+6.86%)
Oct 02, 2009 1.780 1.790 1.750 1.750 614,182 -0.02(-1.13%)
Oct 01, 2009 1.820 1.820 1.770 1.770 15,007 -0.08(-4.35%)
Sep 30, 2009 1.870 1.880 1.850 1.850 41,728 -0.03(-1.57%)
Sep 29, 2009 1.880 1.890 1.880 1.880 5,513 +0.00(+0.00%)
Sep 28, 2009 1.880 1.880 1.850 1.880 49,879 +0.00(+0.00%)
Sep 25, 2009 1.900 1.900 1.870 1.880 4,500 -0.02(-1.05%)
Sep 24, 2009 1.940 1.950 1.900 1.900 2,565 -0.04(-2.06%)
Sep 23, 2009 1.890 1.980 1.890 1.940 61,507 +0.03(+1.59%)
Sep 22, 2009 1.800 1.930 1.800 1.910 140,534 +0.21(+12.34%)
Sep 21, 2009 1.760 1.760 1.690 1.700 19,006 -0.05(-2.86%)
Sep 18, 2009 1.780 1.780 1.750 1.750 630 -0.04(-2.23%)
Sep 17, 2009 1.760 1.800 1.760 1.790 17,450 +0.04(+2.29%)
Sep 16, 2009 1.770 1.770 1.750 1.750 24,753 -0.02(-1.13%)
Sep 15, 2009 1.750 1.770 1.750 1.770 55,698 +0.03(+1.72%)
Sep 11, 2009 1.740 1.740 1.740 0 +0.01(+0.58%)
Sep 10, 2009 1.730 1.730 1.730 1.730 2,500 +0.01(+0.79%)
Sep 09, 2009 1.746 1.746 1.716 1.716 25,205 -0.05(-3.03%)
Sep 08, 2009 1.790 1.790 1.727 1.770 106,330 +0.10(+6.12%)
Sep 04, 2009 1.690 1.690 1.639 1.668 89,245 -0.03(-1.88%)
Sep 03, 2009 1.700 1.730 1.670 1.700 18,093 +0.05(+3.03%)
Sep 02, 2009 1.630 1.660 1.630 1.650 114,373 +0.02(+1.23%)
Sep 01, 2009 1.830 1.830 1.627 1.630 319,244 +0.18(+12.41%)
Aug 31, 2009 1.510 1.510 1.450 1.450 14,954 -0.05(-3.33%)
Aug 28, 2009 1.490 1.503 1.470 1.500 87,437 +0.09(+6.38%)
Aug 26, 2009 1.420 1.420 1.370 1.410 81,407 -0.05(-3.32%)
Aug 25, 2009 1.485 1.500 1.450 1.458 108,356 -0.03(-2.12%)
Aug 24, 2009 1.490 1.490 1.490 1.490 1,300 +0.03(+2.05%)
Aug 21, 2009 1.500 1.500 1.460 1.460 5,434 +0.01(+0.61%)
Aug 20, 2009 1.451 1.451 1.451 1.451 25,000 -0.04(-2.69%)
Aug 19, 2009 1.526 1.526 1.491 1.491 26,200 -0.05(-3.16%)
Aug 18, 2009 1.460 1.540 1.460 1.540 1,600 +0.10(+6.94%)
Aug 17, 2009 1.510 1.510 1.400 1.440 62,181 -0.06(-4.00%)
Aug 14, 2009 1.580 1.580 1.500 1.500 8,852 -0.08(-5.06%)
Aug 13, 2009 1.582 1.590 1.578 1.580 22,500 +0.04(+2.60%)
Aug 12, 2009 1.540 1.560 1.500 1.540 49,174 +0.02(+1.32%)
Aug 11, 2009 1.562 1.562 1.500 1.520 32,520 -0.08(-5.00%)
Aug 10, 2009 1.540 1.615 1.540 1.600 40,502 +0.09(+5.96%)
Aug 06, 2009 1.510 1.510 1.510 0 -0.03(-1.92%)
Aug 05, 2009 1.470 1.550 1.470 1.540 28,340 +0.08(+5.45%)
Aug 04, 2009 1.475 1.480 1.450 1.460 41,517 +0.01(+0.69%)
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.