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 (%)
Nov 30, 2009 2.359 2.370 2.359 2.360 10,097 -0.02(-0.84%)
Nov 27, 2009 2.360 2.390 2.350 2.380 11,800 -0.05(-2.18%)
Nov 25, 2009 2.400 2.450 2.390 2.433 2,705 +0.10(+4.42%)
Nov 24, 2009 2.350 2.350 2.310 2.330 13,101 -0.07(-2.92%)
Nov 23, 2009 2.410 2.430 2.400 2.400 16,500 +0.05(+2.13%)
Nov 20, 2009 2.380 2.380 2.330 2.350 20,395 -0.05(-2.08%)
Nov 19, 2009 2.350 2.410 2.350 2.400 55,439 -0.01(-0.41%)
Nov 18, 2009 2.480 2.480 2.410 2.410 90,074 -0.04(-1.63%)
Nov 17, 2009 2.500 2.500 2.378 2.450 179,575 +0.05(+2.08%)
Nov 16, 2009 2.260 2.400 2.260 2.400 241,665 +0.15(+6.67%)
Nov 13, 2009 2.220 2.250 2.210 2.250 13,364 +0.04(+1.81%)
Nov 12, 2009 2.240 2.260 2.210 2.210 16,600 -0.03(-1.34%)
Nov 11, 2009 2.250 2.280 2.240 2.240 8,712 +0.01(+0.45%)
Nov 10, 2009 2.200 2.250 2.188 2.230 593,931 +0.08(+3.72%)
Nov 09, 2009 2.148 2.150 2.148 2.150 6,164 +0.08(+3.86%)
Nov 06, 2009 2.070 2.070 2.020 2.070 7,816 +0.03(+1.47%)
Nov 05, 2009 2.040 2.040 2.040 2.040 1,500 +0.02(+0.99%)
Nov 04, 2009 2.060 2.070 2.020 2.020 14,557 +0.00(+0.00%)
Nov 03, 2009 1.900 2.030 1.900 2.020 40,300 +0.05(+2.54%)
Nov 02, 2009 2.030 2.030 1.970 1.970 14,364 -0.02(-1.20%)
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%)
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.