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 )

5.100 -0.150 (-2.86%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 12, 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 (%)
Nov 30, 2005 2.150 2.180 2.150 2.150 9,100 -0.10(-4.44%)
Nov 29, 2005 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Nov 28, 2005 2.250 2.250 2.100 2.250 71,800 +0.15(+7.14%)
Nov 25, 2005 2.100 2.100 2.100 2.100 1,250 -0.05(-2.33%)
Nov 23, 2005 2.150 2.150 2.150 2.150 475 +0.09(+4.30%)
Nov 22, 2005 2.061 2.061 2.061 2.061 3,600 +0.06(+3.07%)
Nov 21, 2005 2.000 2.150 2.000 2.000 4,300 -0.15(-6.98%)
Nov 18, 2005 2.150 2.150 2.050 2.150 9,350 +0.03(+1.42%)
Nov 17, 2005 2.120 2.150 1.950 2.120 12,875 +0.02(+0.95%)
Nov 16, 2005 2.100 2.100 2.050 2.100 16,400 +0.15(+7.69%)
Nov 15, 2005 1.950 2.100 1.950 1.950 6,616 -0.05(-2.50%)
Nov 14, 2005 2.000 2.100 1.900 2.000 10,351 +0.05(+2.56%)
Nov 11, 2005 1.950 2.000 1.950 1.950 9,436 +0.00(+0.00%)
Nov 10, 2005 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Nov 09, 2005 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Nov 08, 2005 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Nov 07, 2005 1.950 1.950 1.950 1.950 8,280 -0.10(-4.88%)
Nov 04, 2005 2.050 2.050 1.950 2.050 10,600 +0.00(+0.00%)
Nov 03, 2005 2.050 2.050 2.000 2.050 17,539 +0.00(+0.00%)
Nov 02, 2005 2.050 2.050 1.900 2.050 3,350 +0.05(+2.50%)
Nov 01, 2005 2.000 2.000 2.000 2.000 1,090 +0.00(+0.00%)
Oct 31, 2005 1.730 2.000 1.850 2.000 5,500 +0.27(+15.61%)
Oct 28, 2005 1.730 1.850 1.730 1.730 30,900 -0.22(-11.28%)
Oct 27, 2005 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Oct 26, 2005 1.950 6.910 1.900 1.950 2,750 +0.15(+8.33%)
Oct 25, 2005 1.800 1.800 1.800 1.800 1,500 -0.01(-0.55%)
Oct 24, 2005 1.810 1.810 1.810 1.810 0 +0.00(+0.00%)
Oct 21, 2005 1.810 1.810 1.810 1.810 1,500 -0.09(-4.74%)
Oct 20, 2005 1.900 1.900 1.750 1.900 8,255 +0.00(+0.00%)
Oct 19, 2005 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Oct 18, 2005 1.900 1.900 1.900 1.900 5,200 +0.07(+3.83%)
Oct 17, 2005 1.830 1.830 1.830 54,700 +0.00(+0.00%)
Oct 14, 2005 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
Oct 13, 2005 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
Oct 12, 2005 1.830 1.950 1.830 1.830 9,500 -0.07(-3.68%)
Oct 11, 2005 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Oct 10, 2005 2.000 1.900 1.850 1.900 2,250 -0.10(-5.00%)
Oct 07, 2005 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Oct 06, 2005 2.000 2.000 2.000 2.000 0 +0.15(+8.11%)
Oct 05, 2005 1.850 1.850 1.850 1.850 0 -0.15(-7.50%)
Oct 04, 2005 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Oct 03, 2005 2.050 1.980 2.000 6,721 +0.02(+1.01%)
Sep 30, 2005 1.980 1.980 1.980 3,000 +0.08(+4.21%)
Sep 29, 2005 2.035 1.900 1.900 134,300 +0.00(+0.00%)
Sep 28, 2005 1.900 1.900 1.900 1.900 45,000 +0.00(+0.00%)
Sep 27, 2005 1.900 1.950 1.900 1.900 4,000 +0.10(+5.56%)
Sep 26, 2005 1.800 1.810 1.800 1.800 2,400 +0.00(+0.00%)
Sep 23, 2005 1.800 1.900 1.800 1.800 100,500 -0.02(-1.10%)
Sep 22, 2005 1.820 1.820 1.800 1.820 3,800 +0.02(+1.11%)
Sep 21, 2005 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Sep 20, 2005 1.800 1.800 1.750 1.800 13,785 -0.05(-2.70%)
Sep 19, 2005 1.850 1.850 1.850 1.850 75,000 +0.00(+0.00%)
Sep 16, 2005 1.850 1.850 1.700 1.850 3,100 +0.15(+8.82%)
Sep 15, 2005 1.700 1.780 1.700 1.700 57,800 -0.10(-5.56%)
Sep 14, 2005 1.800 1.850 1.730 1.800 13,000 +0.05(+2.86%)
Sep 13, 2005 1.750 1.850 1.750 1.750 5,100 -0.10(-5.41%)
Sep 12, 2005 1.850 1.920 1.850 1.850 3,200 +0.05(+2.78%)
Sep 09, 2005 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Sep 08, 2005 1.800 1.800 1.800 1.800 1,200 +0.00(+0.00%)
Sep 07, 2005 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Sep 06, 2005 1.800 1.800 1.800 1.800 1,200 +0.03(+1.69%)
Sep 02, 2005 1.770 1.770 1.770 1.770 400 +0.01(+0.57%)
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.