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, 2012 3.300 3.300 3.300 3.300 750 +0.04(+1.16%)
Nov 28, 2012 3.262 3.262 3.262 0 +0.01(+0.37%)
Nov 27, 2012 3.260 3.260 3.240 3.250 7,000 +0.01(+0.31%)
Nov 26, 2012 3.240 3.240 3.240 3.240 1,000 +0.00(+0.00%)
Nov 24, 2012 3.200 3.240 3.200 3.240 1,600 +0.00(+0.00%)
Nov 23, 2012 3.200 3.240 3.200 3.240 1,600 +0.10(+3.18%)
Nov 21, 2012 3.110 3.140 3.110 3.140 34,953 +0.05(+1.62%)
Nov 20, 2012 3.090 3.090 3.090 3.090 300 -0.04(-1.28%)
Nov 19, 2012 3.130 3.130 3.130 3.130 500 +0.08(+2.62%)
Nov 15, 2012 3.050 3.050 3.050 0 +0.01(+0.33%)
Nov 14, 2012 3.070 3.070 3.040 3.040 16,648 -0.08(-2.56%)
Nov 13, 2012 3.120 3.120 3.120 3.120 116 +0.03(+0.97%)
Nov 12, 2012 3.120 3.120 3.090 3.090 21,000 -0.05(-1.59%)
Nov 09, 2012 3.140 3.140 3.140 3.140 100 -0.11(-3.38%)
Nov 07, 2012 3.250 3.250 3.250 0 +0.02(+0.62%)
Oct 31, 2012 3.230 3.230 3.230 0 +0.03(+0.94%)
Oct 26, 2012 3.200 3.200 3.200 0 +0.00(+0.00%)
Oct 25, 2012 3.200 3.200 3.200 3.200 200 +0.01(+0.31%)
Oct 24, 2012 3.190 3.190 3.190 3.190 3,105 -0.03(-0.93%)
Oct 22, 2012 3.220 3.220 3.220 0 -0.04(-1.23%)
Oct 18, 2012 3.260 3.260 3.260 3.260 0 -0.01(-0.31%)
Oct 17, 2012 3.270 3.270 3.270 3.270 550 +0.04(+1.24%)
Oct 12, 2012 3.230 3.230 3.230 0 -0.05(-1.52%)
Oct 11, 2012 3.280 3.280 3.280 3.280 2,000 +0.03(+0.92%)
Oct 10, 2012 3.250 3.250 3.250 3.250 1,531 -0.01(-0.24%)
Oct 09, 2012 3.258 3.258 3.258 3.258 241,397 -0.10(-3.04%)
Oct 06, 2012 3.360 3.360 3.360 9,245 +0.00(+0.00%)
Oct 05, 2012 3.360 3.370 3.360 3.360 16,501 +0.01(+0.30%)
Oct 04, 2012 3.350 3.350 3.350 3.350 1,516 +0.03(+0.90%)
Oct 03, 2012 3.320 3.320 3.320 3.320 1,000 +0.01(+0.30%)
Oct 02, 2012 3.310 3.310 3.310 3.310 14,533 +0.03(+0.91%)
Sep 27, 2012 3.280 3.280 3.280 3.280 0 +0.03(+0.92%)
Sep 26, 2012 3.210 3.250 3.210 3.250 14,108 +0.03(+0.93%)
Sep 25, 2012 3.230 3.230 3.220 3.220 3,100 -0.01(-0.31%)
Sep 24, 2012 3.200 3.240 3.200 3.230 71,074 -0.03(-0.92%)
Sep 21, 2012 3.260 3.260 3.260 3.260 1,222 +0.02(+0.62%)
Sep 20, 2012 3.260 3.260 3.240 3.240 7,292 -0.03(-0.92%)
Sep 19, 2012 3.300 3.300 3.270 3.270 3,929 -0.05(-1.51%)
Sep 18, 2012 3.360 3.360 3.320 3.320 5,888 -0.04(-1.19%)
Sep 17, 2012 3.390 3.400 3.360 3.360 158,677 -0.01(-0.30%)
Sep 14, 2012 3.370 3.370 3.370 3.370 970 +0.13(+4.01%)
Sep 13, 2012 3.210 3.240 3.210 3.240 3,311 +0.01(+0.31%)
Sep 12, 2012 3.210 3.230 3.210 3.230 2,717 +0.03(+0.94%)
Sep 11, 2012 3.200 3.200 3.200 3.200 18,407 -0.04(-1.23%)
Sep 10, 2012 3.150 3.240 3.150 3.240 10,316 +0.04(+1.25%)
Sep 07, 2012 3.130 3.200 3.130 3.200 102,844 +0.16(+5.26%)
Sep 06, 2012 3.050 3.050 3.040 3.040 62,158 +0.06(+2.01%)
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.