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 (%)
Apr 29, 2014 3.030 3.030 3.030 3.030 0 +0.03(+1.00%)
Apr 25, 2014 3.000 3.000 3.000 3.000 3 +0.05(+1.69%)
Apr 24, 2014 3.080 3.080 2.950 2.950 24,488 -0.10(-3.28%)
Apr 23, 2014 3.050 3.050 3.050 3.050 1,000 +0.01(+0.33%)
Apr 22, 2014 3.120 3.120 3.040 3.040 20,716 -0.06(-1.81%)
Apr 21, 2014 3.040 3.096 3.040 3.096 2,200 -0.07(-2.33%)
Apr 16, 2014 3.170 3.170 3.170 0 +0.13(+4.28%)
Apr 15, 2014 3.040 3.040 3.040 3.040 6,153 -0.07(-2.25%)
Apr 14, 2014 3.170 3.170 3.110 3.110 3,100 +0.01(+0.32%)
Apr 11, 2014 3.160 3.170 3.100 3.100 0 -0.11(-3.43%)
Apr 10, 2014 3.210 3.210 3.210 3.210 250 +0.00(+0.00%)
Apr 09, 2014 3.210 3.210 3.210 3.210 7,774 -0.04(-1.23%)
Apr 08, 2014 3.173 3.250 3.173 3.250 23,250 +0.09(+2.85%)
Apr 03, 2014 3.160 3.160 3.160 0 +0.03(+0.96%)
Apr 02, 2014 3.110 3.130 3.110 3.130 1,722 +0.04(+1.29%)
Apr 01, 2014 3.170 3.170 3.090 3.090 18,198 -0.01(-0.32%)
Mar 31, 2014 3.100 3.100 3.100 3.100 2,005 +0.00(+0.00%)
Mar 28, 2014 3.040 3.110 3.040 3.100 0 +0.12(+4.03%)
Mar 27, 2014 3.000 3.000 2.980 2.980 5,566 +0.00(+0.00%)
Mar 26, 2014 3.000 3.010 2.980 2.980 13,320 +0.01(+0.20%)
Mar 25, 2014 2.970 2.974 2.970 2.974 123,955 +0.07(+2.55%)
Mar 24, 2014 2.940 2.960 2.900 2.900 64,201 -0.06(-2.03%)
Mar 21, 2014 2.990 2.990 2.960 2.960 3,903 +0.03(+1.02%)
Mar 20, 2014 2.930 2.930 2.930 2.930 6,200 +0.08(+2.97%)
Mar 18, 2014 2.845 2.845 2.845 2.845 0 +0.01(+0.19%)
Mar 17, 2014 2.810 2.840 2.810 2.840 1,153 +0.04(+1.43%)
Mar 14, 2014 2.800 2.810 2.800 2.800 0 -0.04(-1.41%)
Mar 13, 2014 2.840 2.840 2.800 2.840 2,558 -0.08(-2.74%)
Mar 12, 2014 2.890 2.920 2.890 2.920 30,903 +0.04(+1.39%)
Mar 11, 2014 2.920 2.930 2.880 2.880 2,908 -0.10(-3.36%)
Mar 10, 2014 3.030 3.030 2.980 2.980 500 -0.08(-2.61%)
Mar 07, 2014 3.140 3.146 3.060 3.060 0 -0.12(-3.77%)
Mar 06, 2014 3.210 3.210 3.180 3.180 19,526 +0.00(+0.00%)
Mar 05, 2014 3.050 3.190 3.050 3.180 7,996 +0.09(+2.91%)
Mar 04, 2014 3.130 3.130 3.090 3.090 800 +0.04(+1.31%)
Mar 03, 2014 3.050 3.050 3.050 3.050 184 -0.04(-1.29%)
Feb 28, 2014 3.100 3.120 3.090 3.090 0 -0.02(-0.64%)
Feb 27, 2014 3.090 3.110 3.070 3.110 66,665 +0.02(+0.65%)
Feb 26, 2014 3.100 3.100 3.090 3.090 8,000 -0.19(-5.79%)
Feb 24, 2014 3.280 3.280 3.280 0 +0.11(+3.47%)
Feb 21, 2014 3.180 3.180 3.170 3.170 0 +0.05(+1.60%)
Feb 20, 2014 3.220 3.220 3.120 3.120 1,711 -0.08(-2.50%)
Feb 19, 2014 3.200 3.200 3.200 3.200 160 -0.10(-3.03%)
Feb 18, 2014 3.310 3.310 3.300 3.300 3,765 -0.05(-1.49%)
Feb 14, 2014 3.350 3.350 3.350 0 +0.10(+3.08%)
Feb 13, 2014 3.250 3.250 3.250 3.250 300 +0.03(+0.93%)
Feb 12, 2014 3.220 3.220 3.220 3.220 12,381 -0.01(-0.31%)
Feb 11, 2014 3.200 3.230 3.200 3.230 37,962 +0.01(+0.31%)
Feb 10, 2014 3.260 3.260 3.220 3.220 3,000 +0.02(+0.63%)
Feb 07, 2014 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Feb 05, 2014 3.200 3.200 3.200 0 +0.00(+0.00%)
Feb 04, 2014 3.220 3.220 3.200 3.200 6,200 -0.01(-0.31%)
Feb 03, 2014 3.210 3.210 3.150 3.210 3,860 -0.03(-0.83%)
Jan 31, 2014 3.180 3.237 3.173 3.237 0 +0.09(+2.76%)
Jan 29, 2014 3.150 3.150 3.150 0 -0.05(-1.56%)
Jan 28, 2014 3.220 3.220 3.200 3.200 2,100 +0.10(+3.23%)
Jan 27, 2014 3.100 3.100 3.100 3.100 2,271 -0.11(-3.42%)
Jan 23, 2014 3.210 3.210 3.210 0 -0.02(-0.62%)
Jan 22, 2014 3.180 3.230 3.160 3.230 6,360 +0.03(+0.94%)
Jan 21, 2014 3.230 3.270 3.180 3.200 6,523 -0.07(-2.14%)
Jan 17, 2014 3.270 3.270 3.270 0 +0.04(+1.24%)
Jan 16, 2014 3.250 3.250 3.217 3.230 23,600 -0.06(-1.78%)
Jan 15, 2014 3.330 3.330 3.284 3.289 48,500 -0.04(-1.24%)
Jan 14, 2014 3.230 3.330 3.230 3.330 4,376 +0.06(+1.83%)
Jan 13, 2014 3.300 3.307 3.270 3.270 50,865 -0.02(-0.61%)
Jan 10, 2014 3.290 3.290 3.290 3.290 5,050 +0.09(+2.81%)
Jan 09, 2014 3.190 3.230 3.160 3.200 12,488 +0.03(+0.95%)
Jan 08, 2014 3.200 3.220 3.170 3.170 23,902 -0.02(-0.63%)
Jan 07, 2014 3.180 3.190 3.180 3.190 10,002 +0.06(+2.00%)
Jan 06, 2014 3.233 3.233 3.127 3.127 34,982 -0.11(-3.48%)
Jan 03, 2014 3.300 3.320 3.220 3.240 0 -0.02(-0.61%)
Jan 02, 2014 3.287 3.349 3.260 3.260 17,455 -0.09(-2.69%)
Dec 31, 2013 3.350 3.350 3.350 0 +0.01(+0.30%)
Dec 30, 2013 3.280 3.360 3.280 3.340 23,450 +0.02(+0.60%)
Dec 27, 2013 3.300 3.320 3.300 3.320 324,942 +0.02(+0.61%)
Dec 24, 2013 3.300 3.300 3.300 15 -0.05(-1.49%)
Dec 20, 2013 3.350 3.350 3.350 0 +0.08(+2.45%)
Dec 19, 2013 3.300 3.300 3.270 3.270 10,425 +0.08(+2.35%)
Dec 18, 2013 3.200 3.200 3.160 3.195 397,121 +0.03(+1.10%)
Dec 17, 2013 3.100 3.180 3.100 3.160 25,609 +0.06(+1.94%)
Dec 13, 2013 3.100 3.100 3.100 6 +0.00(+0.00%)
Dec 11, 2013 3.100 3.100 3.100 3.100 0 -0.09(-2.82%)
Dec 10, 2013 3.150 3.190 3.150 3.190 6,600 +0.04(+1.27%)
Dec 09, 2013 3.100 3.150 3.100 3.150 327 +0.10(+3.28%)
Dec 06, 2013 3.060 3.100 3.050 3.050 15,408 +0.10(+3.39%)
Dec 04, 2013 2.950 2.950 2.950 0 +0.05(+1.72%)
Dec 03, 2013 2.890 2.900 2.890 2.900 320 +0.00(+0.00%)
Dec 02, 2013 2.950 2.950 2.900 2.900 7,276 -0.05(-1.69%)
Nov 29, 2013 2.950 2.950 2.950 2.950 1,000 +0.05(+1.72%)
Nov 27, 2013 2.900 2.900 2.900 2.900 1,132 +0.02(+0.69%)
Nov 26, 2013 2.880 2.880 2.880 2.880 500 -0.07(-2.37%)
Nov 25, 2013 2.950 2.950 2.950 2.950 100 -0.01(-0.34%)
Nov 22, 2013 2.960 2.960 2.960 2.960 5,000 -0.01(-0.34%)
Nov 21, 2013 2.900 2.970 2.900 2.970 2,830 -0.03(-1.00%)
Nov 20, 2013 3.000 3.000 3.000 3.000 65,100 -0.03(-1.06%)
Nov 19, 2013 3.032 3.032 3.032 3.032 1,643 -0.02(-0.59%)
Nov 15, 2013 3.050 3.050 3.050 0 -0.06(-1.93%)
Nov 14, 2013 2.880 3.110 2.880 3.110 700 +0.23(+8.11%)
Nov 13, 2013 2.877 2.877 2.877 2.877 20,000 -0.07(-2.48%)
Nov 12, 2013 2.950 2.950 2.950 2.950 235 -0.02(-0.67%)
Nov 11, 2013 3.000 3.000 2.970 2.970 7,800 -0.08(-2.62%)
Nov 07, 2013 3.050 3.050 3.050 0 -0.04(-1.29%)
Nov 06, 2013 3.090 3.090 3.090 3.090 100 -0.01(-0.32%)
Nov 05, 2013 3.100 3.100 3.100 3.100 8,169 -0.05(-1.59%)
Nov 01, 2013 3.150 3.150 3.150 0 -0.05(-1.56%)
Oct 31, 2013 3.200 3.200 3.200 3.200 200 -0.05(-1.54%)
Oct 30, 2013 3.250 3.250 3.250 3.250 100 -0.01(-0.31%)
Oct 28, 2013 3.260 3.260 3.260 0 +0.01(+0.31%)
Oct 22, 2013 3.250 3.250 3.250 3.250 0 +0.10(+3.17%)
Oct 21, 2013 3.180 3.200 3.150 3.150 7,135 -0.10(-3.08%)
Oct 18, 2013 3.160 3.250 3.160 3.250 29,138 +0.05(+1.56%)
Oct 17, 2013 3.158 3.200 3.150 3.200 12,000 +0.03(+0.95%)
Oct 16, 2013 3.170 3.170 3.170 3.170 200 +0.05(+1.60%)
Oct 10, 2013 3.120 3.120 3.120 0 +0.10(+3.26%)
Oct 09, 2013 3.000 3.022 3.000 3.022 30,177 +0.00(+0.05%)
Oct 08, 2013 3.000 3.020 3.000 3.020 350 -0.01(-0.33%)
Oct 03, 2013 3.030 3.030 3.030 0 -0.07(-2.26%)
Oct 02, 2013 3.033 3.100 3.033 3.100 700 +0.08(+2.65%)
Oct 01, 2013 2.990 3.020 2.990 3.020 10,112 +0.03(+1.00%)
Sep 30, 2013 2.990 2.990 2.990 2.990 4,200 -0.14(-4.47%)
Sep 27, 2013 3.130 3.130 3.130 3.130 4,000 -0.09(-2.80%)
Sep 26, 2013 3.250 3.250 3.220 3.220 250 -0.08(-2.42%)
Sep 25, 2013 3.264 3.300 3.250 3.300 11,789 +0.01(+0.21%)
Sep 24, 2013 3.293 3.293 3.293 3.293 6,000 -0.03(-0.81%)
Sep 23, 2013 3.300 3.320 3.300 3.320 5,317 +0.02(+0.61%)
Sep 20, 2013 3.300 3.300 3.300 3.300 1,000 -0.09(-2.65%)
Sep 19, 2013 3.350 3.390 3.350 3.390 99,411 +0.05(+1.50%)
Sep 18, 2013 3.180 3.400 3.180 3.340 8,913 +0.20(+6.37%)
Sep 17, 2013 3.130 3.140 3.130 3.140 1,929 +0.14(+4.67%)
Sep 13, 2013 3.000 3.000 3.000 3.000 0 -0.05(-1.64%)
Sep 12, 2013 3.010 3.050 3.010 3.050 6,151 -0.05(-1.61%)
Sep 11, 2013 3.100 3.100 3.100 3.100 911 +0.10(+3.33%)
Sep 09, 2013 3.000 3.000 3.000 0 +0.06(+2.04%)
Sep 06, 2013 2.920 2.940 2.920 2.940 15,168 -0.01(-0.34%)
Sep 05, 2013 2.950 2.950 2.950 2.950 350 +0.00(+0.00%)
Sep 04, 2013 2.920 2.950 2.900 2.950 6,718 +0.03(+1.03%)
Sep 03, 2013 2.920 2.920 2.920 2.920 600 +0.06(+2.09%)
Aug 30, 2013 2.900 2.900 2.860 2.860 325 -0.05(-1.71%)
Aug 29, 2013 2.910 2.910 2.910 2.910 300 -0.06(-2.02%)
Aug 28, 2013 2.990 3.000 2.970 2.970 6,429 -0.28(-8.62%)
Aug 26, 2013 3.250 3.250 3.250 0 +0.12(+3.83%)
Aug 22, 2013 3.130 3.130 3.130 0 -0.13(-3.99%)
Aug 21, 2013 3.310 3.310 3.260 3.260 1,313 -0.04(-1.21%)
Aug 20, 2013 3.200 3.300 3.200 3.300 8,450 -0.18(-5.17%)
Aug 15, 2013 3.480 3.480 3.480 0 -0.02(-0.57%)
Aug 13, 2013 3.500 3.500 3.500 3.500 0 +0.03(+0.86%)
Aug 12, 2013 3.460 3.470 3.460 3.470 200 +0.24(+7.43%)
Aug 08, 2013 3.230 3.230 3.230 157,000 +0.07(+2.22%)
Aug 07, 2013 3.200 3.200 3.140 3.160 6,737 -0.06(-1.81%)
Aug 06, 2013 3.200 3.218 3.180 3.218 83,900 -0.03(-0.98%)
Aug 02, 2013 3.250 3.250 3.250 0 +0.07(+2.20%)
Aug 01, 2013 3.160 3.190 3.160 3.180 7,150 +0.18(+6.00%)
Jul 30, 2013 3.000 3.000 3.000 0 -0.08(-2.60%)
Jul 29, 2013 3.080 3.080 3.080 3.080 1,000 -0.08(-2.53%)
Jul 25, 2013 3.160 3.160 3.160 0 -0.04(-1.25%)
Jul 24, 2013 3.200 3.200 3.200 3.200 200 -0.05(-1.54%)
Jul 23, 2013 3.180 3.250 3.180 3.250 188,400 +0.04(+1.25%)
Jul 18, 2013 3.210 3.210 3.210 3.210 0 -0.03(-0.93%)
Jul 17, 2013 3.200 3.240 3.200 3.240 300 +0.19(+6.23%)
Jul 16, 2013 3.115 3.115 3.050 3.050 27,446 +0.07(+2.35%)
Jul 12, 2013 2.980 2.980 2.980 0 +0.00(+0.00%)
Jul 11, 2013 2.980 2.980 2.980 2.980 4,491 +0.11(+3.97%)
Jul 10, 2013 2.866 2.866 2.866 2.866 16,041 +0.03(+0.92%)
Jul 09, 2013 2.910 2.910 2.840 2.840 15,834 -0.07(-2.41%)
Jul 08, 2013 2.920 2.920 2.910 2.910 2,620 +0.01(+0.34%)
Jul 05, 2013 2.900 2.900 2.870 2.900 111,700 -0.02(-0.68%)
Jul 03, 2013 2.850 2.920 2.850 2.920 71,503 +0.05(+1.74%)
Jul 02, 2013 2.960 2.960 2.850 2.870 11,272 -0.10(-3.37%)
Jul 01, 2013 2.980 2.980 2.970 2.970 33,750 +0.17(+6.07%)
Jun 27, 2013 2.800 2.800 2.800 2.800 0 +0.12(+4.48%)
Jun 26, 2013 2.670 2.700 2.670 2.680 4,660 +0.01(+0.37%)
Jun 25, 2013 2.670 2.670 2.670 2.670 124 +0.05(+1.91%)
Jun 24, 2013 2.580 2.620 2.580 2.620 1,276 -0.05(-1.87%)
Jun 21, 2013 2.650 2.670 2.550 2.670 32,487 +0.09(+3.49%)
Jun 20, 2013 2.760 2.760 2.580 2.580 18,922 -0.25(-8.83%)
Jun 19, 2013 2.900 2.900 2.830 2.830 13,922 -0.09(-3.22%)
Jun 18, 2013 2.980 2.980 2.924 2.924 20,000 -0.06(-1.87%)
Jun 17, 2013 2.980 2.980 2.970 2.980 3,200 +0.07(+2.41%)
Jun 13, 2013 2.910 2.910 2.910 2.910 0 +0.04(+1.39%)
Jun 12, 2013 2.990 2.990 2.870 2.870 15,730 -0.11(-3.69%)
Jun 11, 2013 3.050 3.050 2.980 2.980 44,070 -0.12(-3.87%)
Jun 10, 2013 3.150 3.160 3.100 3.100 66,100 -0.12(-3.73%)
Jun 07, 2013 3.220 3.220 3.220 3.220 1,100 +0.04(+1.26%)
Jun 06, 2013 3.180 3.180 3.180 3.180 308 -0.14(-4.22%)
Jun 04, 2013 3.320 3.320 3.320 0 +0.03(+0.91%)
Jun 03, 2013 3.300 3.300 3.260 3.290 7,200 +0.00(+0.00%)
May 30, 2013 3.290 3.290 3.290 3.290 0 +0.08(+2.49%)
May 29, 2013 3.210 3.210 3.210 3.210 1,222 +0.01(+0.31%)
May 28, 2013 3.210 3.210 3.190 3.200 172,895 +0.10(+3.23%)
May 24, 2013 3.180 3.180 3.100 3.100 4,601 -0.07(-2.21%)
May 23, 2013 3.180 3.180 3.100 3.170 19,792 -0.13(-3.94%)
May 22, 2013 3.270 3.300 3.270 3.300 15,000 +0.11(+3.45%)
May 21, 2013 3.240 3.240 3.180 3.190 3,671 -0.11(-3.33%)
May 20, 2013 3.342 3.342 3.300 3.300 280 -0.05(-1.49%)
May 17, 2013 3.420 3.420 3.350 3.350 26,900 -0.09(-2.62%)
May 16, 2013 3.440 3.440 3.440 3.440 500 -0.01(-0.29%)
May 13, 2013 3.450 3.450 3.450 0 -0.07(-1.99%)
May 10, 2013 3.520 3.520 3.520 3.520 1,000 -0.05(-1.40%)
May 07, 2013 3.570 3.570 3.570 3,500 -0.03(-0.83%)
May 06, 2013 3.610 3.610 3.600 3.600 5,150 -0.08(-2.17%)
May 03, 2013 3.630 3.680 3.630 3.680 31,702 +0.18(+5.14%)
May 02, 2013 3.500 3.550 3.500 3.500 18,749 -0.04(-1.13%)
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.