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 26, 2021 4.700 4.700 4.680 4.680 23,700 -0.24(-4.78%)
Feb 25, 2021 5.150 5.260 4.900 4.915 193,320 -0.27(-5.21%)
Feb 24, 2021 5.160 5.500 5.150 5.185 15,245 -0.32(-5.73%)
Feb 23, 2021 5.300 5.500 5.200 5.500 34,518 +0.10(+1.85%)
Feb 22, 2021 5.260 5.400 5.000 5.400 15,481 +0.51(+10.43%)
Feb 19, 2021 4.755 4.900 4.695 4.890 62,600 +0.13(+2.66%)
Feb 18, 2021 4.781 4.790 4.600 4.763 33,466 +0.02(+0.49%)
Feb 17, 2021 4.710 4.790 4.675 4.740 15,900 +0.13(+2.86%)
Feb 16, 2021 4.635 4.695 4.200 4.608 45,156 +0.21(+4.73%)
Feb 12, 2021 4.720 4.720 4.400 4.400 260,200 -0.19(-4.24%)
Feb 11, 2021 4.610 4.720 4.498 4.595 74,470 -0.06(-1.29%)
Feb 10, 2021 4.720 4.720 4.630 4.655 992 +0.07(+1.47%)
Feb 09, 2021 4.600 4.720 4.535 4.588 25,434 +0.05(+1.16%)
Feb 08, 2021 4.535 4.535 4.350 4.535 31,835 +0.03(+0.55%)
Feb 05, 2021 4.730 4.730 4.510 4.510 50,700 +0.11(+2.50%)
Feb 04, 2021 4.800 4.800 4.400 4.400 51,940 -0.21(-4.66%)
Feb 03, 2021 4.615 4.615 4.380 4.615 50,305 +0.35(+8.08%)
Feb 02, 2021 4.410 4.550 4.270 4.270 3,106 +0.01(+0.23%)
Feb 01, 2021 4.260 4.260 4.260 4.260 1,229 +0.00(+0.00%)
Jan 29, 2021 4.300 4.560 4.260 4.260 14,500 -0.23(-5.02%)
Jan 28, 2021 4.485 4.485 4.485 4.485 50,350 +0.11(+2.40%)
Jan 27, 2021 4.450 4.450 4.250 4.380 59,202 -0.21(-4.58%)
Jan 26, 2021 4.320 4.599 4.320 4.590 111,961 +0.01(+0.22%)
Jan 25, 2021 4.600 4.600 4.300 4.580 6,244 -0.11(-2.35%)
Jan 22, 2021 4.480 4.690 4.380 4.690 75,300 +0.04(+0.86%)
Jan 21, 2021 4.780 4.820 4.650 4.650 11,550 -0.07(-1.48%)
Jan 20, 2021 4.555 4.720 4.480 4.720 83,080 -0.03(-0.63%)
Jan 19, 2021 4.345 4.820 4.290 4.750 111,272 +0.30(+6.74%)
Jan 15, 2021 4.550 4.820 4.210 4.450 162,700 -0.25(-5.32%)
Jan 14, 2021 4.700 4.700 4.700 4.700 50,258 +0.03(+0.53%)
Jan 13, 2021 4.675 4.675 4.675 4.675 51,300 -0.10(-2.09%)
Jan 12, 2021 4.775 4.775 4.775 4.775 1,250 -0.02(-0.52%)
Jan 11, 2021 4.800 4.800 4.800 18 +0.00(+0.00%)
Jan 08, 2021 4.980 4.980 4.800 4.800 1,400 +0.26(+5.67%)
Jan 07, 2021 5.030 5.030 4.543 4.543 350 +0.00(+0.06%)
Jan 06, 2021 4.760 5.090 4.540 4.540 6,901 +0.03(+0.67%)
Jan 05, 2021 4.425 4.510 4.420 4.510 12,281 +0.04(+0.89%)
Jan 04, 2021 4.440 4.580 4.390 4.470 952,051 +0.22(+5.19%)
Dec 31, 2020 4.249 4.249 4.249 51,250 -0.25(-5.57%)
Dec 30, 2020 4.340 4.500 4.340 4.500 51,250 +0.17(+4.05%)
Dec 29, 2020 4.340 4.340 4.325 4.325 3,151 +0.20(+4.85%)
Dec 28, 2020 4.190 4.250 4.125 4.125 300 -0.00(-0.00%)
Dec 24, 2020 4.125 4.125 4.125 4.125 10,600 +0.04(+0.86%)
Dec 23, 2020 3.730 4.101 3.730 4.090 56,006 +0.16(+4.07%)
Dec 22, 2020 4.310 4.350 3.930 3.930 102,650 -0.24(-5.76%)
Dec 21, 2020 4.170 4.170 3.770 4.170 1,000 -0.04(-0.95%)
Dec 18, 2020 4.210 4.210 4.210 4.210 2,000 +0.00(+0.00%)
Dec 17, 2020 4.100 4.210 4.100 4.210 641 +0.16(+3.82%)
Dec 16, 2020 4.210 4.210 4.055 4.055 4,058 -0.04(-0.93%)
Dec 15, 2020 3.770 4.093 3.770 4.093 24,100 +0.32(+8.57%)
Dec 14, 2020 3.770 3.770 3.770 3.770 390 -0.03(-0.79%)
Dec 11, 2020 3.800 3.800 3.800 3.800 200 -0.06(-1.55%)
Dec 10, 2020 3.860 3.860 3.860 3.860 8,530 -0.00(-0.11%)
Dec 09, 2020 3.900 3.900 3.864 3.864 54,056 -0.07(-1.85%)
Dec 08, 2020 3.937 3.937 3.937 3.937 3,257 -0.02(-0.45%)
Dec 07, 2020 4.240 4.240 3.955 3.955 2,683 -0.37(-8.45%)
Dec 04, 2020 4.320 4.320 4.320 4.320 7,800 +0.26(+6.40%)
Dec 03, 2020 4.180 4.180 4.060 4.060 1,274 +0.08(+2.01%)
Dec 02, 2020 3.805 3.980 3.700 3.980 9,700 +0.23(+6.13%)
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.