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 (%)
Mar 31, 2011 3.720 3.740 3.720 3.730 22,244 +0.03(+0.81%)
Mar 30, 2011 3.700 3.700 3.700 3.700 14,123 -0.02(-0.51%)
Mar 29, 2011 3.680 3.730 3.680 3.719 13,359 +0.02(+0.51%)
Mar 28, 2011 3.730 3.730 3.680 3.700 6,044 -0.03(-0.80%)
Mar 25, 2011 3.810 3.810 3.710 3.730 10,396 -0.07(-1.84%)
Mar 24, 2011 3.760 3.800 3.740 3.800 55,132 +0.06(+1.60%)
Mar 23, 2011 3.600 3.740 3.600 3.740 151,752 +0.16(+4.47%)
Mar 22, 2011 3.570 3.580 3.510 3.580 51,029 +0.04(+1.13%)
Mar 21, 2011 3.580 3.580 3.540 3.540 7,305 +0.04(+1.14%)
Mar 18, 2011 3.530 3.550 3.500 3.500 35,158 +0.00(+0.00%)
Mar 17, 2011 3.530 3.530 3.480 3.500 46,511 +0.03(+0.86%)
Mar 16, 2011 3.570 3.570 3.470 3.470 25,075 -0.08(-2.25%)
Mar 15, 2011 3.500 3.550 3.428 3.550 170,869 -0.04(-1.11%)
Mar 14, 2011 3.550 3.590 3.550 3.590 3,405 +0.03(+0.84%)
Mar 11, 2011 3.430 3.570 3.430 3.560 31,396 +0.06(+1.71%)
Mar 10, 2011 3.530 3.530 3.440 3.500 73,703 -0.14(-3.85%)
Mar 09, 2011 3.660 3.660 3.600 3.640 71,604 -0.01(-0.27%)
Mar 08, 2011 3.650 3.650 3.650 3.650 300 -0.04(-1.08%)
Mar 07, 2011 3.820 3.820 3.660 3.690 27,689 -0.13(-3.40%)
Mar 04, 2011 3.830 3.830 3.800 3.820 178,229 -0.04(-1.04%)
Mar 03, 2011 3.800 3.870 3.800 3.860 12,578 +0.09(+2.39%)
Mar 02, 2011 3.760 3.800 3.750 3.770 61,800 +0.01(+0.27%)
Mar 01, 2011 3.810 3.820 3.760 3.760 53,092 -0.05(-1.31%)
Feb 28, 2011 3.800 3.810 3.800 3.810 4,416 +0.08(+2.14%)
Feb 25, 2011 3.700 3.750 3.680 3.730 15,645 +0.07(+1.91%)
Feb 24, 2011 3.680 3.680 3.650 3.660 25,195 -0.02(-0.54%)
Feb 23, 2011 3.720 3.740 3.650 3.680 194,742 -0.08(-2.13%)
Feb 22, 2011 3.890 3.890 3.750 3.760 254,322 -0.16(-4.08%)
Feb 18, 2011 3.930 3.940 3.920 3.920 44,049 -0.01(-0.25%)
Feb 17, 2011 3.930 3.980 3.920 3.930 13,338 +0.02(+0.51%)
Feb 16, 2011 3.850 3.910 3.850 3.910 6,865 +0.06(+1.56%)
Feb 15, 2011 3.980 3.980 3.850 3.850 77,966 -0.12(-3.02%)
Feb 14, 2011 3.970 3.970 3.880 3.970 21,145 +0.12(+3.12%)
Feb 11, 2011 3.790 3.850 3.740 3.850 111,930 +0.04(+1.05%)
Feb 10, 2011 3.920 3.920 3.800 3.810 19,687 -0.07(-1.80%)
Feb 09, 2011 3.960 3.960 3.880 3.880 40,743 -0.12(-3.00%)
Feb 08, 2011 4.100 4.100 3.960 4.000 61,024 -0.13(-3.15%)
Feb 07, 2011 4.140 4.140 4.130 4.130 3,411 +0.00(+0.00%)
Feb 04, 2011 4.110 4.130 4.110 4.130 14,888 +0.05(+1.23%)
Feb 03, 2011 4.140 4.140 4.080 4.080 8,157 -0.03(-0.73%)
Feb 02, 2011 4.032 4.130 4.030 4.110 149,826 +0.08(+1.99%)
Feb 01, 2011 3.970 4.030 3.970 4.030 44,866 +0.12(+3.07%)
Jan 31, 2011 3.860 3.920 3.860 3.910 68,089 +0.07(+1.82%)
Jan 28, 2011 3.960 3.960 3.840 3.840 15,584 -0.10(-2.54%)
Jan 27, 2011 3.950 3.970 3.940 3.940 26,924 -0.01(-0.25%)
Jan 26, 2011 3.880 3.970 3.870 3.950 58,568 +0.09(+2.33%)
Jan 25, 2011 3.940 3.960 3.860 3.860 51,556 -0.11(-2.77%)
Jan 24, 2011 3.920 4.000 3.910 3.970 9,826 +0.06(+1.53%)
Jan 21, 2011 4.030 4.030 3.910 3.910 29,484 -0.09(-2.25%)
Jan 20, 2011 3.900 4.000 3.898 4.000 125,111 +0.01(+0.25%)
Jan 19, 2011 4.060 4.060 3.990 3.990 1,125 -0.07(-1.72%)
Jan 18, 2011 4.030 4.060 3.980 4.060 110,705 +0.03(+0.74%)
Jan 14, 2011 4.030 4.030 4.030 4.030 4,963 -0.02(-0.49%)
Jan 13, 2011 4.040 4.060 4.030 4.050 18,349 -0.01(-0.25%)
Jan 12, 2011 4.100 4.100 4.040 4.060 11,666 +0.04(+1.00%)
Jan 11, 2011 4.040 4.090 4.020 4.020 131,326 +0.00(+0.00%)
Jan 10, 2011 4.050 4.050 3.980 4.020 15,070 -0.03(-0.74%)
Jan 07, 2011 4.056 4.070 4.030 4.050 131,157 -0.01(-0.25%)
Jan 06, 2011 4.100 4.100 4.040 4.060 28,658 -0.03(-0.73%)
Jan 05, 2011 4.070 4.090 4.050 4.090 34,513 -0.03(-0.73%)
Jan 04, 2011 4.100 4.130 4.090 4.120 21,176 -0.04(-0.96%)
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.