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, 2010 2.670 2.730 2.670 2.730 34,988 +0.07(+2.63%)
Mar 30, 2010 2.640 2.660 2.640 2.660 2,770 +0.04(+1.53%)
Mar 29, 2010 2.610 2.625 2.610 2.620 61,102 +0.00(+0.00%)
Mar 26, 2010 2.590 2.620 2.590 2.620 10,377 +0.06(+2.34%)
Mar 25, 2010 2.600 2.600 2.560 2.560 54,965 +0.00(+0.00%)
Mar 24, 2010 2.600 2.620 2.500 2.560 63,965 -0.04(-1.54%)
Mar 23, 2010 2.600 2.620 2.600 2.600 12,420 +0.09(+3.59%)
Mar 22, 2010 2.500 2.510 2.490 2.510 292,219 +0.00(+0.10%)
Mar 18, 2010 2.507 2.507 2.507 2.507 0 +0.01(+0.30%)
Mar 17, 2010 2.500 2.500 2.470 2.500 10,600 +0.01(+0.40%)
Mar 16, 2010 2.480 2.500 2.480 2.490 9,102 -0.03(-1.19%)
Mar 15, 2010 2.520 2.520 2.520 2.520 500 -0.03(-1.18%)
Mar 12, 2010 2.550 2.550 2.550 2.550 1,700 +0.04(+1.59%)
Mar 11, 2010 2.500 2.510 2.500 2.510 292,751 -0.06(-2.33%)
Mar 10, 2010 2.580 2.617 2.570 2.570 57,706 +0.00(+0.00%)
Mar 09, 2010 2.570 2.570 2.570 2.570 12,650 +0.02(+0.78%)
Mar 08, 2010 2.530 2.560 2.530 2.550 12,222 +0.03(+1.19%)
Mar 05, 2010 2.520 2.520 2.520 2.520 5,200 +0.01(+0.40%)
Mar 04, 2010 2.530 2.530 2.510 2.510 6,390 +0.02(+0.80%)
Mar 03, 2010 2.480 2.510 2.480 2.490 43,288 +0.05(+2.05%)
Mar 02, 2010 2.440 2.450 2.440 2.440 96,731 -0.01(-0.41%)
Mar 01, 2010 2.420 2.470 2.420 2.450 2,700 +0.04(+1.66%)
Feb 25, 2010 2.410 2.410 2.410 0 -0.04(-1.63%)
Feb 24, 2010 2.470 2.480 2.450 2.450 263,700 +0.03(+1.24%)
Feb 23, 2010 2.410 2.430 2.390 2.420 10,371 -0.02(-0.82%)
Feb 22, 2010 2.460 2.460 2.440 2.440 7,500 -0.02(-0.81%)
Feb 19, 2010 2.400 2.460 2.390 2.460 8,800 +0.05(+2.07%)
Feb 18, 2010 2.380 2.410 2.380 2.410 47,500 +0.04(+1.69%)
Feb 17, 2010 2.370 2.390 2.359 2.370 18,066 +0.01(+0.42%)
Feb 16, 2010 2.330 2.380 2.330 2.360 13,385 +0.07(+3.06%)
Feb 12, 2010 2.290 2.290 2.290 0 +0.07(+3.15%)
Feb 11, 2010 2.139 2.220 2.139 2.220 8,708 +0.10(+4.72%)
Feb 10, 2010 2.107 2.120 2.100 2.120 26,050 -0.04(-1.85%)
Feb 09, 2010 2.110 2.160 2.110 2.160 10,943 +0.10(+4.85%)
Feb 08, 2010 2.070 2.080 2.060 2.060 37,067 +0.00(+0.00%)
Feb 05, 2010 2.023 2.060 1.990 2.060 50,725 -0.01(-0.48%)
Feb 04, 2010 2.160 2.160 2.050 2.070 18,980 -0.08(-3.72%)
Feb 03, 2010 2.220 2.220 2.150 2.150 10,896 -0.07(-3.15%)
Feb 02, 2010 2.100 2.220 2.100 2.220 58,767 +0.16(+7.77%)
Feb 01, 2010 2.060 2.060 2.050 2.060 2,213 +0.04(+1.98%)
Jan 29, 2010 2.170 2.180 2.020 2.020 24,893 -0.12(-5.61%)
Jan 28, 2010 2.162 2.180 2.120 2.140 107,780 -0.02(-0.93%)
Jan 27, 2010 2.180 2.210 2.120 2.160 24,946 -0.07(-3.14%)
Jan 26, 2010 2.250 2.250 2.218 2.230 10,870 +0.03(+1.36%)
Jan 25, 2010 2.200 2.200 2.180 2.200 5,004 +0.03(+1.38%)
Jan 22, 2010 2.150 2.230 2.110 2.170 45,734 -0.03(-1.36%)
Jan 21, 2010 2.366 2.366 2.193 2.200 37,062 -0.12(-5.17%)
Jan 20, 2010 2.440 2.440 2.320 2.320 28,030 -0.14(-5.69%)
Jan 19, 2010 2.450 2.470 2.430 2.460 15,501 +0.03(+1.23%)
Jan 15, 2010 2.430 2.430 2.430 0 -0.03(-1.27%)
Jan 14, 2010 2.461 2.461 2.461 2.461 10,000 -0.02(-0.75%)
Jan 13, 2010 2.430 2.480 2.400 2.480 8,100 +0.04(+1.64%)
Jan 12, 2010 2.438 2.480 2.420 2.440 17,646 -0.07(-2.79%)
Jan 11, 2010 2.510 2.510 2.510 2.510 4,400 +0.00(+0.00%)
Jan 08, 2010 2.470 2.510 2.470 2.510 15,750 +0.04(+1.62%)
Jan 07, 2010 2.500 2.500 2.460 2.470 10,935 -0.04(-1.59%)
Jan 06, 2010 2.480 2.510 2.460 2.510 162,086 +0.03(+1.21%)
Jan 05, 2010 2.470 2.480 2.440 2.480 114,355 +0.06(+2.48%)
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.