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, 2021 4.010 4.150 4.010 4.150 17,024 +0.12(+3.11%)
Nov 29, 2021 3.870 4.030 3.830 4.025 20,604 +0.11(+2.68%)
Nov 26, 2021 4.080 4.080 3.870 3.920 43,990 -0.14(-3.45%)
Nov 24, 2021 4.080 4.110 4.050 4.060 34,110 -0.09(-2.17%)
Nov 23, 2021 4.070 4.150 4.050 4.150 22,409 +0.06(+1.56%)
Nov 22, 2021 4.250 4.250 4.070 4.086 662,889 -0.09(-2.24%)
Nov 19, 2021 4.242 4.270 4.164 4.180 4,062 +0.03(+0.72%)
Nov 18, 2021 4.160 4.150 4.150 4.150 691,650 -0.03(-0.72%)
Nov 17, 2021 4.200 4.214 4.180 4.180 18,999 +0.02(+0.48%)
Nov 16, 2021 4.180 4.210 4.150 4.160 130,968 -0.11(-2.57%)
Nov 15, 2021 4.245 4.270 4.200 4.270 49,812 +0.02(+0.47%)
Nov 12, 2021 4.240 4.260 4.230 4.250 53,899 -0.03(-0.70%)
Nov 11, 2021 4.290 4.320 4.260 4.280 74,600 -0.04(-0.81%)
Nov 09, 2021 4.250 4.315 4.230 4.315 46,174 -0.05(-1.26%)
Nov 08, 2021 4.407 4.428 4.340 4.370 65,619 +0.01(+0.23%)
Nov 05, 2021 4.400 4.400 4.280 4.360 56,390 +0.02(+0.46%)
Nov 04, 2021 4.310 4.360 4.240 4.340 38,899 +0.01(+0.23%)
Nov 03, 2021 4.280 4.330 4.160 4.330 62,582 +0.02(+0.37%)
Nov 02, 2021 4.320 4.380 4.300 4.314 25,508 -0.05(-1.06%)
Nov 01, 2021 4.390 4.395 4.355 4.360 4,976 -0.00(-0.09%)
Oct 29, 2021 4.400 4.400 4.320 4.364 37,007 -0.06(-1.26%)
Oct 28, 2021 4.490 4.520 4.390 4.420 71,095 -0.13(-2.86%)
Oct 27, 2021 4.550 4.590 4.550 4.550 65,216 -0.13(-2.78%)
Oct 26, 2021 4.750 4.750 4.680 4.680 3,219 -0.03(-0.67%)
Oct 25, 2021 4.710 4.740 4.690 4.712 79,435 +0.01(+0.24%)
Oct 22, 2021 4.700 4.700 4.670 4.700 27,961 +0.02(+0.32%)
Oct 21, 2021 4.604 4.685 4.590 4.685 90,830 -0.02(-0.53%)
Oct 20, 2021 4.700 4.750 4.690 4.710 20,590 +0.01(+0.21%)
Oct 19, 2021 4.640 4.700 4.640 4.700 61,655 +0.10(+2.17%)
Oct 18, 2021 4.610 4.660 4.520 4.600 11,604 -0.01(-0.16%)
Oct 15, 2021 4.390 4.607 4.300 4.607 68,351 +0.25(+5.67%)
Oct 14, 2021 4.250 4.360 4.230 4.360 45,038 +0.16(+3.81%)
Oct 13, 2021 4.100 4.200 4.100 4.200 26,708 +0.08(+1.94%)
Oct 12, 2021 4.180 4.180 4.116 4.120 14,033 -0.06(-1.44%)
Oct 11, 2021 4.190 4.230 4.180 4.180 30,806 +0.09(+2.20%)
Oct 08, 2021 4.090 4.090 4.050 4.090 35,805 +0.04(+0.99%)
Oct 07, 2021 3.900 4.080 3.900 4.050 93,189 +0.18(+4.65%)
Oct 06, 2021 3.860 3.870 3.770 3.870 58,710 -0.04(-1.02%)
Oct 05, 2021 3.900 3.970 3.880 3.910 19,115 -0.02(-0.51%)
Oct 04, 2021 3.980 3.980 3.880 3.930 45,743 -0.02(-0.51%)
Oct 01, 2021 3.925 3.980 3.900 3.950 109,531 -0.01(-0.38%)
Sep 30, 2021 3.900 3.965 3.890 3.965 55,550 +0.11(+2.99%)
Sep 29, 2021 4.000 4.000 3.850 3.850 59,348 -0.11(-2.78%)
Sep 28, 2021 4.040 4.100 3.953 3.960 137,394 -0.16(-3.88%)
Sep 27, 2021 4.150 4.170 4.050 4.120 75,310 +0.01(+0.24%)
Sep 24, 2021 4.210 4.210 4.110 4.110 9,200 -0.04(-0.96%)
Sep 23, 2021 4.135 4.180 4.060 4.150 67,656 -0.04(-0.95%)
Sep 22, 2021 4.190 4.208 4.150 4.190 68,100 +0.01(+0.24%)
Sep 21, 2021 4.150 4.180 4.060 4.180 73,181 +0.10(+2.45%)
Sep 20, 2021 4.250 4.290 4.060 4.080 60,609 -0.17(-4.00%)
Sep 17, 2021 4.390 4.390 4.250 4.250 78,470 -0.16(-3.65%)
Sep 16, 2021 4.440 4.510 4.390 4.411 8,470 -0.06(-1.32%)
Sep 15, 2021 4.435 4.497 4.370 4.470 39,407 +0.09(+2.05%)
Sep 14, 2021 4.340 4.430 4.340 4.380 15,847 +0.01(+0.23%)
Sep 13, 2021 4.500 4.500 4.370 4.370 40,714 -0.05(-1.13%)
Sep 10, 2021 4.417 4.425 4.390 4.420 37,312 +0.12(+2.67%)
Sep 09, 2021 4.750 4.750 4.290 4.305 22,535 -0.06(-1.26%)
Sep 08, 2021 4.800 4.800 4.340 4.360 13,117 -0.04(-0.91%)
Sep 07, 2021 4.550 4.600 4.400 4.400 696,499 -0.16(-3.51%)
Sep 03, 2021 4.645 4.660 4.520 4.560 6,721 -0.02(-0.33%)
Sep 02, 2021 4.688 4.750 4.460 4.575 34,849 +0.06(+1.22%)
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.