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 (%)
Feb 28, 2013 3.820 3.920 3.820 3.920 22,760 +0.24(+6.52%)
Feb 27, 2013 3.680 3.680 3.680 3.680 1,210 +0.00(+0.00%)
Feb 26, 2013 3.750 3.750 3.680 3.680 600 -0.02(-0.54%)
Feb 25, 2013 3.960 3.960 3.700 3.700 5,744 -0.21(-5.37%)
Feb 22, 2013 3.910 3.910 3.910 3.910 2,500 +0.04(+1.03%)
Feb 21, 2013 3.860 3.870 3.860 3.870 600 -0.07(-1.78%)
Feb 19, 2013 3.940 3.940 3.940 0 +0.08(+2.07%)
Feb 15, 2013 3.860 3.860 3.860 3.860 181 +0.00(+0.00%)
Feb 14, 2013 3.860 3.860 3.860 3.860 400 +0.01(+0.26%)
Feb 12, 2013 3.850 3.850 3.850 0 +0.02(+0.52%)
Feb 11, 2013 3.830 3.830 3.830 3.830 1,000 +0.00(+0.00%)
Feb 08, 2013 3.830 3.830 3.830 3.830 15,500 -0.06(-1.54%)
Feb 07, 2013 3.890 3.890 3.890 3.890 2,400 -0.09(-2.26%)
Feb 05, 2013 3.980 3.980 3.980 0 +0.13(+3.38%)
Feb 04, 2013 3.850 3.850 3.850 3.850 100 -0.04(-1.03%)
Feb 01, 2013 3.890 3.890 3.890 3.890 500 +0.00(+0.00%)
Jan 30, 2013 3.890 3.890 3.890 0 +0.00(+0.00%)
Jan 29, 2013 3.890 3.890 3.890 3.890 340 +0.07(+1.83%)
Jan 28, 2013 3.820 3.820 3.820 3.820 212 -0.08(-2.05%)
Jan 25, 2013 3.900 3.900 3.900 3.900 5,012 +0.06(+1.56%)
Jan 22, 2013 3.840 3.840 3.840 0 -0.01(-0.26%)
Jan 18, 2013 3.830 3.850 3.820 3.850 22,861 +0.00(+0.00%)
Jan 17, 2013 3.850 3.850 3.850 3.850 1,071 +0.08(+2.12%)
Jan 16, 2013 3.750 3.770 3.750 3.770 15,707 +0.05(+1.34%)
Jan 15, 2013 3.750 3.750 3.720 3.720 10,178 -0.02(-0.53%)
Jan 14, 2013 3.730 3.740 3.730 3.740 608 -0.01(-0.27%)
Jan 12, 2013 3.780 3.780 3.750 3.750 8,020 +0.00(+0.00%)
Jan 11, 2013 3.780 3.780 3.750 3.750 8,020 -0.03(-0.79%)
Jan 10, 2013 3.780 3.780 3.780 3.780 2,154 +0.04(+1.07%)
Jan 09, 2013 3.750 3.750 3.740 3.740 1,452 +0.00(+0.00%)
Jan 08, 2013 3.750 3.750 3.740 3.740 43,203 -0.06(-1.58%)
Jan 04, 2013 3.800 3.800 3.800 3.800 0 +0.01(+0.26%)
Jan 03, 2013 3.690 3.790 3.690 3.790 1,750 +0.14(+3.84%)
Dec 31, 2012 3.650 3.650 3.650 0 +0.04(+1.11%)
Dec 27, 2012 3.610 3.610 3.610 3.610 0 +0.05(+1.40%)
Dec 26, 2012 3.560 3.560 3.560 3.560 2,186 -0.04(-1.11%)
Dec 21, 2012 3.600 3.600 3.600 0 -0.03(-0.83%)
Dec 20, 2012 3.630 3.630 3.630 3.630 830 +0.00(+0.00%)
Dec 19, 2012 3.670 3.670 3.630 3.630 13,956 +0.01(+0.28%)
Dec 18, 2012 3.610 3.620 3.610 3.620 400 +0.09(+2.67%)
Dec 17, 2012 3.526 3.526 3.526 3.526 952 -0.00(-0.11%)
Dec 14, 2012 3.460 3.530 3.460 3.530 1,513 +0.01(+0.28%)
Dec 12, 2012 3.520 3.520 3.520 0 -0.02(-0.56%)
Dec 10, 2012 3.540 3.540 3.540 0 +0.03(+0.85%)
Dec 07, 2012 3.510 3.510 3.480 3.510 1,602 +0.06(+1.74%)
Dec 06, 2012 3.450 3.450 3.450 3.450 100 +0.00(+0.00%)
Dec 05, 2012 3.320 3.460 3.320 3.450 30,403 +0.13(+3.92%)
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.