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 )

6.150 -0.080 (-1.28%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 31, 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, 2010 3.420 3.420 3.420 3.420 4,500 +0.02(+0.59%)
Nov 29, 2010 3.400 3.400 3.400 3.400 1,500 -0.08(-2.30%)
Nov 26, 2010 3.480 3.480 3.480 3.480 100 -0.02(-0.57%)
Nov 24, 2010 3.460 3.500 3.500 3.500 61,576 +0.07(+2.04%)
Nov 23, 2010 3.425 3.430 3.390 3.430 52,670 -0.06(-1.72%)
Nov 19, 2010 3.490 3.490 3.490 3.490 0 +0.02(+0.58%)
Nov 18, 2010 3.450 3.470 3.450 3.470 70,990 +0.09(+2.66%)
Nov 17, 2010 3.360 3.380 3.340 3.380 14,000 +0.07(+2.11%)
Nov 16, 2010 3.370 3.370 3.290 3.310 6,400 -0.11(-3.22%)
Nov 15, 2010 3.420 3.420 3.420 3.420 200 +0.00(+0.00%)
Nov 12, 2010 3.510 3.510 3.420 3.420 2,850 -0.13(-3.66%)
Nov 11, 2010 3.570 3.570 3.550 3.550 47,704 +0.02(+0.57%)
Nov 10, 2010 3.430 3.530 3.420 3.530 126,100 +0.12(+3.52%)
Nov 09, 2010 3.450 3.510 3.410 3.410 146,450 -0.06(-1.73%)
Nov 08, 2010 3.500 3.500 3.380 3.470 5,642 -0.01(-0.29%)
Nov 05, 2010 3.480 3.480 3.470 3.480 15,700 +0.06(+1.75%)
Nov 04, 2010 3.460 3.460 3.410 3.420 10,000 +0.06(+1.79%)
Nov 03, 2010 3.360 3.360 3.340 3.360 20,191 -0.02(-0.59%)
Nov 02, 2010 3.310 3.380 3.310 3.380 30,244 +0.09(+2.72%)
Nov 01, 2010 3.340 3.340 3.291 3.291 86,000 +0.01(+0.32%)
Oct 29, 2010 3.290 3.300 3.250 3.280 7,800 +0.02(+0.61%)
Oct 28, 2010 3.230 3.260 3.230 3.260 3,169 +0.05(+1.56%)
Oct 27, 2010 3.210 3.210 3.200 3.210 50,743 -0.06(-1.83%)
Oct 25, 2010 3.350 3.360 3.250 3.270 49,480 -0.01(-0.30%)
Oct 22, 2010 3.260 3.320 3.250 3.280 10,219 -0.01(-0.30%)
Oct 21, 2010 3.370 3.370 3.290 3.290 2,350 +0.03(+0.92%)
Oct 20, 2010 3.280 3.280 3.240 3.260 29,969 +0.01(+0.31%)
Oct 19, 2010 3.320 3.320 3.200 3.250 11,000 -0.10(-2.99%)
Oct 18, 2010 3.320 3.350 3.320 3.350 12,327 -0.01(-0.30%)
Oct 15, 2010 3.350 3.380 3.350 3.360 28,125 +0.01(+0.36%)
Oct 14, 2010 3.380 3.380 3.348 3.348 14,000 -0.03(-0.94%)
Oct 13, 2010 3.310 3.390 3.310 3.380 46,400 +0.06(+1.81%)
Oct 12, 2010 3.310 3.320 3.280 3.320 68,400 +0.01(+0.30%)
Oct 11, 2010 3.280 3.310 3.280 3.310 43,100 +0.14(+4.42%)
Oct 08, 2010 3.000 3.170 3.140 3.170 34,995 +0.03(+0.96%)
Oct 07, 2010 3.150 3.160 3.120 3.140 41,060 -0.01(-0.32%)
Oct 06, 2010 3.170 3.190 3.150 3.150 38,504 -0.01(-0.32%)
Oct 05, 2010 3.130 3.180 3.130 3.160 195,485 +0.03(+0.96%)
Oct 04, 2010 3.060 3.130 3.050 3.130 291,216 +0.07(+2.29%)
Oct 01, 2010 2.940 3.060 2.940 3.060 92,221 +0.17(+5.88%)
Sep 30, 2010 2.910 2.910 2.890 2.890 35,000 +0.00(+0.00%)
Sep 29, 2010 2.920 2.930 2.890 2.890 62,492 -0.03(-1.03%)
Sep 28, 2010 2.890 2.930 2.890 2.920 20,241 +0.01(+0.34%)
Sep 27, 2010 2.920 2.920 2.910 2.910 22,000 -0.01(-0.34%)
Sep 24, 2010 2.950 2.970 2.910 2.920 54,082 +0.03(+1.04%)
Sep 23, 2010 2.880 2.890 2.880 2.890 3,200 +0.04(+1.40%)
Sep 22, 2010 2.840 2.880 2.830 2.850 25,535 +0.01(+0.35%)
Sep 21, 2010 2.800 2.840 2.800 2.840 14,884 +0.04(+1.43%)
Sep 20, 2010 2.760 2.800 2.760 2.800 122,820 +0.08(+2.79%)
Sep 16, 2010 2.724 2.724 2.724 0 -0.01(-0.22%)
Sep 15, 2010 2.700 2.730 2.700 2.730 3,493 +0.00(+0.00%)
Sep 14, 2010 2.740 2.760 2.720 2.730 5,082 -0.02(-0.73%)
Sep 13, 2010 2.700 2.750 2.700 2.750 27,051 +0.07(+2.61%)
Sep 10, 2010 2.670 2.690 2.670 2.680 4,800 +0.00(+0.00%)
Sep 09, 2010 2.670 2.687 2.670 2.680 19,632 +0.01(+0.37%)
Sep 08, 2010 2.680 2.680 2.670 2.670 9,070 +0.00(+0.01%)
Sep 07, 2010 2.680 2.680 2.670 2.670 17,000 -0.03(-1.12%)
Sep 03, 2010 2.700 2.700 2.700 2.700 5,241 +0.03(+1.17%)
Sep 02, 2010 2.620 2.669 2.620 2.669 11,743 +0.03(+1.09%)
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.