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 (%)
Mar 30, 2012 3.140 3.150 3.140 3.150 1,202 +0.02(+0.64%)
Mar 29, 2012 3.100 3.130 3.100 3.130 9,786 -0.04(-1.28%)
Mar 28, 2012 3.170 3.171 3.170 3.171 25,700 -0.05(-1.45%)
Mar 27, 2012 3.220 3.230 3.200 3.217 78,102 +0.10(+3.12%)
Mar 23, 2012 3.120 3.120 3.120 0 -0.07(-2.19%)
Mar 20, 2012 3.190 3.190 3.190 0 -0.07(-2.15%)
Mar 16, 2012 3.260 3.260 3.260 3.260 0 +0.04(+1.24%)
Mar 15, 2012 3.220 3.230 3.190 3.220 96,996 +0.00(+0.00%)
Mar 14, 2012 3.230 3.230 3.220 3.220 37,548 +0.04(+1.26%)
Mar 12, 2012 3.180 3.180 3.180 0 +0.01(+0.32%)
Mar 09, 2012 3.220 3.220 3.170 3.170 7,000 +0.10(+3.26%)
Mar 08, 2012 3.040 3.070 3.040 3.070 1,400 +0.09(+3.02%)
Mar 07, 2012 2.980 3.000 2.970 2.980 177,798 +0.00(+0.00%)
Mar 06, 2012 3.030 3.030 2.980 2.980 15,010 -0.17(-5.40%)
Mar 02, 2012 3.150 3.150 3.150 0 -0.01(-0.32%)
Mar 01, 2012 3.130 3.160 3.130 3.160 2,303 -0.01(-0.32%)
Feb 29, 2012 3.210 3.250 3.170 3.170 1,825 -0.03(-0.94%)
Feb 28, 2012 3.200 3.210 3.170 3.200 23,575 +0.09(+2.89%)
Feb 27, 2012 3.090 3.130 3.090 3.110 114,761 -0.01(-0.32%)
Feb 24, 2012 3.090 3.130 3.090 3.120 182,146 -0.05(-1.58%)
Feb 23, 2012 3.190 3.190 3.127 3.170 115,700 +0.02(+0.63%)
Feb 22, 2012 3.150 3.150 3.150 3.150 8,500 -0.04(-1.35%)
Feb 21, 2012 3.193 3.193 3.193 3.193 60,000 +0.03(+1.04%)
Feb 17, 2012 3.240 3.160 3.160 3.160 24,307 -0.08(-2.47%)
Feb 16, 2012 3.150 3.240 3.150 3.240 22,114 +0.07(+2.21%)
Feb 15, 2012 3.210 3.210 3.150 3.170 61,380 -0.13(-3.94%)
Feb 14, 2012 3.280 3.300 3.270 3.300 181,300 -0.02(-0.60%)
Feb 13, 2012 3.260 3.350 3.260 3.320 11,802 +0.06(+1.84%)
Feb 10, 2012 3.350 3.350 3.260 3.260 38,598 -0.03(-0.91%)
Feb 09, 2012 3.280 3.290 3.280 3.290 27,390 +0.00(+0.00%)
Feb 08, 2012 3.320 3.340 3.290 3.290 28,645 -0.02(-0.60%)
Feb 07, 2012 3.310 3.310 3.310 3.310 1,102 -0.02(-0.60%)
Feb 03, 2012 3.330 3.330 3.330 0 +0.08(+2.46%)
Feb 02, 2012 3.210 3.250 3.210 3.250 7,233 +0.04(+1.25%)
Feb 01, 2012 3.210 3.210 3.210 3.210 9,008 +0.08(+2.56%)
Jan 30, 2012 3.130 3.130 3.130 3.130 0 -0.03(-0.95%)
Jan 27, 2012 3.160 3.160 3.160 3.160 16,732 +0.01(+0.32%)
Jan 26, 2012 3.110 3.180 3.110 3.150 18,676 +0.04(+1.29%)
Jan 25, 2012 3.100 3.110 3.100 3.110 2,500 +0.11(+3.67%)
Jan 24, 2012 3.030 3.030 3.000 3.000 2,111 -0.05(-1.64%)
Jan 20, 2012 3.050 3.050 3.050 0 -0.03(-0.97%)
Jan 19, 2012 3.020 3.080 3.020 3.080 1,700 +0.06(+1.99%)
Jan 18, 2012 2.930 3.030 2.930 3.020 36,535 +0.08(+2.72%)
Jan 17, 2012 2.910 2.940 2.910 2.940 6,200 +0.11(+3.89%)
Jan 13, 2012 2.870 2.880 2.830 2.830 18,930 -0.08(-2.75%)
Jan 12, 2012 2.850 2.910 2.850 2.910 2,900 +0.08(+2.83%)
Jan 11, 2012 2.790 2.830 2.790 2.830 15,088 +0.08(+2.91%)
Jan 10, 2012 2.750 2.750 2.750 2.750 1,300 +0.05(+1.85%)
Jan 09, 2012 2.670 2.700 2.660 2.700 6,232 +0.00(+0.00%)
Jan 06, 2012 2.700 2.700 2.700 2.700 1,000 -0.01(-0.37%)
Jan 05, 2012 2.710 2.710 2.710 2.710 1,000 +0.00(+0.00%)
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.