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 UNCHANGED
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 30, 2020 2.200 2.200 2.200 0 +0.15(+7.32%)
Apr 28, 2020 2.050 2.050 2.050 0 +0.18(+9.63%)
Apr 27, 2020 1.760 1.950 1.760 1.870 2,066 +0.09(+5.06%)
Apr 24, 2020 1.830 1.895 1.780 1.780 62,100 -0.02(-1.11%)
Apr 23, 2020 1.800 1.800 1.800 1.800 100 +0.11(+6.51%)
Apr 21, 2020 1.690 1.690 1.690 0 -0.10(-5.59%)
Apr 20, 2020 1.830 1.830 1.790 1.790 2,200 -0.06(-3.24%)
Apr 17, 2020 1.850 1.850 1.850 1.850 2,000 +0.00(+0.00%)
Apr 16, 2020 1.700 1.850 1.700 1.850 2,715 -0.17(-8.42%)
Apr 15, 2020 2.020 2.020 2.020 5 +0.00(+0.00%)
Apr 14, 2020 2.020 2.020 2.020 2.020 2,433 +0.03(+1.51%)
Apr 13, 2020 1.950 1.990 1.930 1.990 5,505 +0.11(+5.85%)
Apr 09, 2020 1.880 1.880 1.880 1.880 1,000 +0.05(+2.73%)
Apr 08, 2020 1.830 1.830 1.830 1 +0.00(+0.00%)
Apr 07, 2020 1.830 1.830 1.830 1.830 5,100 +0.26(+16.56%)
Apr 06, 2020 1.570 1.570 1.570 80 +0.00(+0.00%)
Apr 03, 2020 1.570 1.570 1.570 1.570 2,700 -0.11(-6.55%)
Apr 02, 2020 1.680 1.680 1.680 1.680 100 +0.00(+0.00%)
Apr 01, 2020 1.680 1.680 1.680 1.680 120 +0.04(+2.44%)
Mar 31, 2020 1.640 1.640 1.640 10 +0.00(+0.00%)
Mar 30, 2020 1.700 1.700 1.570 1.640 6,648 -0.26(-13.68%)
Mar 27, 2020 1.970 1.970 1.872 1.900 1,600 -0.18(-8.65%)
Mar 26, 2020 1.875 2.080 1.875 2.080 8,728 +0.42(+25.04%)
Mar 25, 2020 1.580 1.663 1.580 1.663 3,804 +0.08(+5.28%)
Mar 24, 2020 1.320 1.750 1.320 1.580 8,981 -0.17(-9.71%)
Mar 23, 2020 1.750 1.750 1.750 1.750 450 +0.20(+12.90%)
Mar 20, 2020 1.700 1.700 1.550 1.550 300 -0.18(-10.40%)
Mar 19, 2020 1.730 1.730 1.730 1.730 1,100 +0.00(+0.00%)
Mar 18, 2020 1.760 1.760 1.721 1.730 19,085 -0.17(-8.95%)
Mar 17, 2020 1.901 1.901 1.790 1.900 6,391 -0.08(-3.80%)
Mar 16, 2020 1.750 2.030 1.590 1.975 14,519 -0.09(-4.59%)
Mar 13, 2020 1.910 2.070 1.870 2.070 12,700 +0.02(+0.98%)
Mar 12, 2020 2.070 2.075 1.690 2.050 18,263 -0.02(-0.97%)
Mar 11, 2020 2.070 2.070 2.070 40,001 +0.00(+0.00%)
Mar 10, 2020 2.070 2.070 2.070 2.070 40,500 -0.05(-2.36%)
Mar 09, 2020 2.240 2.240 2.088 2.120 20,650 -0.30(-12.40%)
Mar 06, 2020 2.420 2.530 2.380 2.420 9,200 +0.04(+1.68%)
Mar 05, 2020 2.520 2.520 2.380 2.380 61,045 -0.17(-6.67%)
Mar 04, 2020 2.550 2.550 2.550 2.550 35,016 +0.15(+6.25%)
Mar 03, 2020 2.520 2.520 2.400 2.400 4,374 -0.06(-2.44%)
Mar 02, 2020 2.250 2.460 2.250 2.460 30,300 +0.16(+6.96%)
Feb 28, 2020 2.200 2.300 2.200 2.300 26,200 -0.13(-5.35%)
Feb 27, 2020 2.439 2.440 2.345 2.430 17,700 -0.06(-2.41%)
Feb 26, 2020 2.576 2.576 2.420 2.490 1,500 -0.04(-1.58%)
Feb 25, 2020 2.640 2.640 2.500 2.530 40,068 -0.07(-2.69%)
Feb 24, 2020 2.476 2.600 2.476 2.600 25,949 -0.03(-1.14%)
Feb 21, 2020 2.630 2.630 2.630 2.630 1,000 -0.03(-1.20%)
Feb 20, 2020 2.690 2.690 2.662 2.662 31,721 -0.03(-1.04%)
Feb 19, 2020 2.960 2.960 2.650 2.690 1,697 -0.06(-2.18%)
Feb 18, 2020 2.900 2.900 2.750 2.750 4,008 -0.15(-5.17%)
Feb 14, 2020 2.900 2.900 2.900 68 +0.00(+0.00%)
Feb 13, 2020 2.900 2.900 2.900 2.900 100 +0.03(+1.05%)
Feb 12, 2020 2.850 2.870 2.834 2.870 13,794 +0.10(+3.61%)
Feb 11, 2020 2.770 2.770 2.770 2.770 100 -0.01(-0.36%)
Feb 10, 2020 2.750 2.780 2.750 2.780 10,501 -0.06(-2.11%)
Feb 07, 2020 2.840 2.840 2.840 2.840 40,000 -0.07(-2.41%)
Feb 06, 2020 2.850 2.910 2.720 2.910 12,800 +0.14(+5.05%)
Feb 04, 2020 2.770 2.770 2.770 0 +0.21(+8.20%)
Feb 03, 2020 2.560 2.685 2.560 2.560 4,200 -0.14(-5.18%)
Jan 31, 2020 2.910 2.910 2.700 2.700 2,100 -0.20(-6.90%)
Jan 29, 2020 2.900 2.900 2.900 0 +0.08(+2.84%)
Jan 28, 2020 2.850 2.850 2.820 2.820 5,200 -0.01(-0.35%)
Jan 27, 2020 2.740 2.830 2.661 2.830 43,400 -0.14(-4.71%)
Jan 24, 2020 2.770 2.970 2.770 2.970 2,500 -0.08(-2.62%)
Jan 23, 2020 2.900 3.050 2.860 3.050 770 +0.13(+4.45%)
Jan 21, 2020 2.920 2.920 2.920 0 -0.13(-4.26%)
Jan 17, 2020 3.050 3.050 2.990 3.050 21,900 +0.04(+1.33%)
Jan 16, 2020 3.010 3.010 2.990 3.010 20,083 +0.16(+5.61%)
Jan 15, 2020 3.050 3.050 2.850 2.850 3,058 -0.16(-5.32%)
Jan 13, 2020 3.010 3.010 3.010 0 +0.24(+8.66%)
Jan 08, 2020 2.770 2.770 2.770 0 -0.03(-1.07%)
Jan 06, 2020 2.800 2.800 2.800 0 -0.05(-1.66%)
Jan 03, 2020 2.780 2.847 2.780 2.847 5,900 +0.11(+3.92%)
Dec 31, 2019 2.740 2.740 2.740 0 +0.04(+1.48%)
Dec 30, 2019 2.700 2.718 2.700 2.700 1,803 -0.03(-1.10%)
Dec 27, 2019 2.770 2.770 2.730 2.730 4,000 +0.00(+0.00%)
Dec 26, 2019 2.730 2.730 2.730 2.730 60,354 -0.27(-9.00%)
Dec 23, 2019 3.000 3.000 3.000 0 +0.00(+0.00%)
Dec 20, 2019 3.000 3.000 3.000 3.000 1,800 +0.04(+1.35%)
Dec 19, 2019 3.000 3.000 2.847 2.960 1,854 -0.04(-1.33%)
Dec 18, 2019 2.830 3.050 2.830 3.000 1,700 +0.16(+5.63%)
Dec 17, 2019 2.840 2.840 2.840 2.840 5,125 +0.00(+0.00%)
Dec 16, 2019 2.840 2.840 2.840 2.840 10,113 +0.15(+5.58%)
Dec 13, 2019 2.880 2.880 2.690 2.690 2,100 -0.06(-2.18%)
Dec 12, 2019 2.870 2.870 2.600 2.750 10,883 +0.27(+10.66%)
Dec 11, 2019 2.485 2.485 2.485 20,000 +0.00(+0.00%)
Dec 05, 2019 2.485 2.485 2.485 0 -0.06(-2.55%)
Dec 04, 2019 2.600 2.600 2.550 2.550 11,355 -0.12(-4.49%)
Dec 03, 2019 2.700 2.700 2.670 2.670 24,937 -0.08(-2.91%)
Dec 02, 2019 2.750 2.750 2.750 2.750 378 +0.10(+3.77%)
Nov 29, 2019 2.650 2.650 2.650 2.650 700 -0.10(-3.64%)
Nov 27, 2019 2.750 2.750 2.750 2.750 1,000 +0.15(+5.77%)
Nov 25, 2019 2.600 2.600 2.600 0 +0.05(+1.96%)
Nov 21, 2019 2.550 2.550 2.550 0 -0.21(-7.61%)
Nov 19, 2019 2.760 2.760 2.760 0 +0.06(+2.22%)
Nov 12, 2019 2.700 2.700 2.700 0 -0.06(-2.17%)
Nov 08, 2019 2.760 2.760 2.760 0 +0.00(+0.00%)
Nov 07, 2019 2.760 2.760 2.760 25,000 +0.00(+0.00%)
Nov 06, 2019 2.660 2.760 2.660 2.760 6,165 +0.10(+3.76%)
Nov 05, 2019 2.660 2.660 2.660 80,048 +0.00(+0.00%)
Nov 04, 2019 2.700 2.810 2.660 2.660 6,840 +0.03(+1.14%)
Nov 01, 2019 2.660 2.660 2.540 2.630 2,100 +0.11(+4.37%)
Oct 29, 2019 2.520 2.520 2.520 0 +0.03(+1.20%)
Oct 28, 2019 2.490 2.490 2.490 2.490 400 -0.08(-2.97%)
Oct 25, 2019 2.566 2.566 2.566 2.566 31,100 +0.03(+1.04%)
Oct 22, 2019 2.540 2.540 2.540 0 -0.01(-0.39%)
Oct 21, 2019 2.450 2.550 2.450 2.550 250 +0.10(+4.08%)
Oct 14, 2019 2.450 2.450 2.450 0 +0.15(+6.52%)
Oct 07, 2019 2.300 2.300 2.300 0 +0.12(+5.50%)
Oct 04, 2019 2.180 2.180 2.180 1 +0.00(+0.00%)
Oct 03, 2019 2.080 2.180 2.080 2.180 52,028 -0.01(-0.46%)
Oct 02, 2019 2.210 2.210 2.190 2.190 3,700 -0.22(-9.13%)
Sep 26, 2019 2.410 2.410 2.410 0 +0.08(+3.43%)
Sep 24, 2019 2.330 2.330 2.330 0 -0.03(-1.27%)
Sep 23, 2019 2.360 2.360 2.360 2.360 1,079 -0.04(-1.67%)
Sep 17, 2019 2.400 2.400 2.400 0 -0.13(-5.14%)
Sep 13, 2019 2.530 2.530 2.530 0 +0.25(+10.96%)
Sep 12, 2019 2.280 2.280 2.280 2.280 120 +0.04(+1.79%)
Sep 11, 2019 2.410 2.410 2.240 2.240 370 -0.11(-4.68%)
Sep 06, 2019 2.350 2.350 2.350 0 +0.04(+1.73%)
Sep 04, 2019 2.310 2.310 2.310 0 +0.01(+0.43%)
Sep 03, 2019 2.240 2.300 2.240 2.300 7,700 +0.19(+8.85%)
Aug 28, 2019 2.113 2.113 2.113 0 +0.00(+0.00%)
Aug 26, 2019 2.113 2.113 2.113 0 +0.01(+0.62%)
Aug 23, 2019 2.140 2.140 2.100 2.100 3,000 -0.10(-4.55%)
Aug 22, 2019 2.200 2.200 2.200 2.200 400 +0.10(+5.01%)
Aug 20, 2019 2.095 2.095 2.095 0 +0.05(+2.20%)
Aug 19, 2019 2.040 2.050 2.030 2.050 10,100 +0.00(+0.00%)
Aug 14, 2019 2.050 2.050 2.050 0 -0.07(-3.30%)
Aug 13, 2019 2.120 2.120 2.120 2.120 500 +0.02(+0.95%)
Aug 12, 2019 2.100 2.100 2.100 2.100 100 -0.11(-5.08%)
Aug 08, 2019 2.212 2.212 2.212 0 +0.06(+2.91%)
Aug 07, 2019 2.150 2.205 2.150 2.150 23,589 -0.02(-0.92%)
Aug 06, 2019 2.180 2.180 2.070 2.170 137,650 -0.04(-1.81%)
Aug 05, 2019 2.290 2.290 2.210 2.210 2,800 -0.08(-3.49%)
Aug 02, 2019 2.329 2.329 2.270 2.290 121,800 -0.26(-10.20%)
Aug 01, 2019 2.550 2.550 2.550 40,000 +0.00(+0.00%)
Jul 31, 2019 2.590 2.590 2.550 2.550 22,500 +0.03(+1.19%)
Jul 30, 2019 2.520 2.520 2.520 2.520 300 +0.08(+3.07%)
Jul 29, 2019 2.445 2.445 2.445 2.445 20,200 -0.05(-2.00%)
Jul 26, 2019 2.400 2.495 2.400 2.495 1,800 +0.10(+4.39%)
Jul 24, 2019 2.390 2.390 2.390 0 +0.02(+0.84%)
Jul 23, 2019 2.370 2.370 2.370 50 +0.00(+0.00%)
Jul 22, 2019 2.300 2.370 2.300 2.370 54,700 +0.07(+3.04%)
Jul 19, 2019 2.230 2.320 2.230 2.300 61,700 -0.08(-3.36%)
Jul 18, 2019 2.380 2.380 2.380 2.380 500 -0.02(-0.83%)
Jul 17, 2019 2.460 2.460 2.400 2.400 62,400 -0.08(-3.23%)
Jul 16, 2019 2.480 2.480 2.480 2.480 1,000 +0.04(+1.64%)
Jul 15, 2019 2.400 2.440 2.400 2.440 1,300 -0.08(-3.18%)
Jul 12, 2019 2.462 2.520 2.400 2.520 21,600 -0.00(-0.00%)
Jul 11, 2019 2.520 2.520 2.520 2.520 5,200 +0.02(+0.81%)
Jul 10, 2019 2.550 2.550 2.500 2.500 400 -0.20(-7.51%)
Jul 08, 2019 2.703 2.703 2.703 0 +0.08(+3.09%)
Jul 03, 2019 2.622 2.622 2.622 0 -0.03(-1.06%)
Jul 01, 2019 2.650 2.650 2.650 0 +0.05(+1.92%)
Jun 28, 2019 2.600 2.600 2.600 2.600 100 -0.05(-1.89%)
Jun 26, 2019 2.650 2.650 2.650 0 +0.00(+0.00%)
Jun 25, 2019 2.650 2.650 2.650 2.650 100 +0.01(+0.38%)
Jun 21, 2019 2.640 2.640 2.640 0 -0.06(-2.22%)
Jun 20, 2019 2.700 2.700 2.700 2.700 200 +0.10(+3.85%)
Jun 19, 2019 2.550 2.650 2.550 2.600 2,800 -0.10(-3.70%)
Jun 18, 2019 2.700 2.700 2.700 20,007 +0.00(+0.00%)
Jun 14, 2019 2.700 2.700 2.700 0 +0.00(+0.00%)
Jun 13, 2019 2.700 2.700 2.700 2.700 313 -0.05(-1.82%)
Jun 11, 2019 2.750 2.750 2.750 0 +0.16(+6.30%)
Jun 10, 2019 2.600 2.670 2.587 2.587 6,970 +0.19(+7.79%)
Jun 06, 2019 2.400 2.400 2.400 0 -0.10(-4.00%)
Jun 05, 2019 2.500 2.500 2.500 2.500 100 +0.03(+1.17%)
Jun 04, 2019 2.471 2.471 2.471 14,920 +0.00(+0.00%)
Jun 03, 2019 2.510 2.510 2.471 2.471 7,607 -0.04(-1.55%)
May 31, 2019 2.400 2.510 2.400 2.510 400 +0.00(+0.20%)
May 30, 2019 2.500 2.550 2.500 2.505 1,100 +0.15(+6.60%)
May 29, 2019 2.350 2.350 2.350 2.350 400 -0.04(-1.67%)
May 28, 2019 2.545 2.545 2.390 2.390 1,550 -0.06(-2.45%)
May 24, 2019 2.450 2.450 2.450 2.450 200 -0.06(-2.39%)
May 23, 2019 2.510 2.510 2.510 40,000 +0.00(+0.00%)
May 22, 2019 2.510 2.510 2.510 2.510 425 +0.00(+0.00%)
May 21, 2019 2.650 2.650 2.510 2.510 51,550 -0.09(-3.46%)
May 20, 2019 2.600 2.600 2.600 2.600 301 +0.03(+1.17%)
May 17, 2019 2.570 2.570 2.570 4 +0.00(+0.00%)
May 16, 2019 2.650 2.650 2.570 2.570 2,600 -0.03(-1.15%)
May 15, 2019 2.600 2.600 2.600 2.600 50,200 +0.00(+0.00%)
May 13, 2019 2.600 2.600 2.600 0 +0.03(+1.17%)
May 10, 2019 2.570 2.570 2.570 2.570 20,100 -0.08(-3.02%)
May 09, 2019 2.600 2.650 2.600 2.650 41,100 -0.06(-2.12%)
May 07, 2019 2.708 2.708 2.708 0 +0.01(+0.43%)
May 06, 2019 2.696 2.696 2.696 2.696 397 -0.15(-5.40%)
May 03, 2019 2.850 2.850 2.850 2.850 40,500 +0.08(+2.89%)
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.