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 )

6.850 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2004 3.650 3.650 3.450 3.500 20,010 -0.15(-4.11%)
Mar 30, 2004 3.450 3.650 3.450 3.650 24,355 +0.20(+5.80%)
Mar 29, 2004 3.550 3.700 3.400 3.450 10,335 -0.10(-2.82%)
Mar 26, 2004 3.590 3.700 3.550 3.550 31,854 -0.04(-1.11%)
Mar 25, 2004 3.450 3.590 3.450 3.590 58,400 +0.14(+4.06%)
Mar 24, 2004 3.500 3.650 3.450 3.450 12,110 -0.05(-1.43%)
Mar 23, 2004 3.650 3.650 3.450 3.500 108,260 -0.15(-4.11%)
Mar 22, 2004 3.600 3.750 3.500 3.650 16,974 +0.05(+1.39%)
Mar 19, 2004 3.600 4.600 3.600 3.600 22,850 +0.00(+0.00%)
Mar 18, 2004 3.600 3.730 3.550 3.600 51,399 +0.00(+0.00%)
Mar 17, 2004 3.450 3.750 3.450 3.600 115,301 +0.15(+4.35%)
Mar 16, 2004 3.400 3.600 3.350 3.450 49,336 +0.05(+1.47%)
Mar 15, 2004 3.550 3.500 3.380 3.400 106,110 +0.05(+1.49%)
Mar 12, 2004 3.350 3.600 3.200 3.350 967,545 +0.00(+0.00%)
Mar 11, 2004 3.450 3.600 3.200 3.350 967,545 -0.10(-2.90%)
Mar 10, 2004 3.600 3.800 3.450 3.450 203,316 -0.15(-4.17%)
Mar 09, 2004 3.750 3.800 3.550 3.600 248,070 -0.15(-4.00%)
Mar 08, 2004 3.850 4.050 3.700 3.750 167,609 -0.25(-6.25%)
Mar 05, 2004 4.000 4.000 3.800 4.000 19,900 +0.00(+0.00%)
Mar 04, 2004 3.900 4.000 3.800 4.000 19,900 +0.10(+2.56%)
Mar 03, 2004 4.100 4.100 3.650 3.900 303,650 -0.20(-4.88%)
Mar 02, 2004 4.100 4.100 3.900 4.100 92,295 +0.00(+0.00%)
Mar 01, 2004 3.900 4.100 3.800 4.100 196,075 +0.28(+7.47%)
Feb 27, 2004 3.815 4.740 3.650 3.815 129,905 +0.00(+0.00%)
Feb 26, 2004 3.600 4.740 3.650 3.815 129,905 +0.21(+5.97%)
Feb 25, 2004 3.750 3.850 3.600 3.600 87,194 -0.15(-4.00%)
Feb 24, 2004 3.850 4.000 3.600 3.750 40,011 -0.10(-2.60%)
Feb 23, 2004 3.850 3.910 3.700 3.850 48,290 -0.15(-3.75%)
Feb 20, 2004 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Feb 19, 2004 4.000 4.100 3.800 4.000 82,119 -0.05(-1.23%)
Feb 18, 2004 4.050 4.150 3.950 4.050 213,427 +0.00(+0.00%)
Feb 17, 2004 4.000 4.150 3.950 4.050 213,427 +0.05(+1.25%)
Feb 13, 2004 3.950 4.070 3.900 4.000 202,948 +0.05(+1.27%)
Feb 12, 2004 3.800 4.000 3.800 3.950 185,314 +0.15(+3.95%)
Feb 11, 2004 3.650 3.850 3.590 3.800 482,485 +0.15(+4.11%)
Feb 10, 2004 3.650 3.750 3.460 3.650 411,505 +0.00(+0.00%)
Feb 09, 2004 3.290 3.660 3.400 3.650 257,155 +0.36(+10.94%)
Feb 06, 2004 3.350 3.450 3.277 3.290 919,626 -0.06(-1.79%)
Feb 05, 2004 3.400 3.450 3.250 3.350 16,090 -0.05(-1.47%)
Feb 04, 2004 3.400 3.500 3.250 3.400 34,990 -0.05(-1.45%)
Feb 03, 2004 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Feb 02, 2004 3.170 3.450 3.150 3.450 44,050 +0.28(+8.83%)
Jan 30, 2004 3.200 3.200 3.050 3.170 20,412 -0.03(-0.94%)
Jan 29, 2004 3.300 3.320 2.950 3.200 85,346 -0.10(-3.03%)
Jan 28, 2004 3.200 3.400 3.200 3.300 130,050 +0.10(+3.12%)
Jan 27, 2004 3.130 3.200 3.150 3.200 154,135 +0.07(+2.24%)
Jan 26, 2004 3.100 3.250 3.000 3.130 479,628 +0.03(+0.97%)
Jan 23, 2004 3.050 3.200 3.041 3.100 66,118 +0.05(+1.64%)
Jan 22, 2004 3.020 3.070 2.800 3.050 91,575 +0.03(+0.99%)
Jan 21, 2004 2.920 3.020 2.850 3.020 62,475 +0.10(+3.42%)
Jan 20, 2004 2.800 2.950 2.650 2.920 161,055 +0.12(+4.29%)
Jan 16, 2004 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jan 15, 2004 2.900 2.800 2.750 2.800 3,700 -0.10(-3.45%)
Jan 14, 2004 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Jan 13, 2004 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Jan 12, 2004 2.770 2.900 2.900 2.900 30,000 +0.13(+4.69%)
Jan 09, 2004 2.850 2.900 2.650 2.770 34,500 -0.01(-0.36%)
Jan 08, 2004 2.780 2.780 2.780 2.780 0 +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.