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 (%)
Apr 30, 2021 4.745 4.745 4.480 4.480 8,300 -0.25(-5.29%)
Apr 29, 2021 4.800 5.000 4.730 4.730 61,873 -0.21(-4.16%)
Apr 28, 2021 5.120 5.219 4.850 4.936 79,762 -0.22(-4.35%)
Apr 27, 2021 5.320 5.320 5.160 5.160 12,676 -0.02(-0.39%)
Apr 26, 2021 5.280 5.300 5.150 5.180 13,288 -0.06(-1.15%)
Apr 23, 2021 5.440 5.440 5.100 5.240 22,500 -0.09(-1.69%)
Apr 22, 2021 5.370 5.370 5.240 5.330 2,513 -0.04(-0.74%)
Apr 21, 2021 5.400 5.400 5.290 5.370 409 +0.23(+4.47%)
Apr 20, 2021 5.200 5.200 5.140 5.140 13,575 -0.08(-1.53%)
Apr 19, 2021 5.460 5.460 5.140 5.220 29,323 -0.08(-1.51%)
Apr 16, 2021 5.300 5.300 5.190 5.300 17,800 -0.02(-0.38%)
Apr 15, 2021 5.300 5.330 5.220 5.320 4,700 +0.18(+3.50%)
Apr 14, 2021 5.145 5.145 5.140 5.140 350 +0.09(+1.78%)
Apr 13, 2021 5.110 5.110 5.050 5.050 52,886 -0.04(-0.88%)
Apr 12, 2021 5.050 5.095 5.050 5.095 1,042 +0.04(+0.89%)
Apr 09, 2021 5.080 5.080 5.000 5.050 7,200 -0.29(-5.43%)
Apr 08, 2021 5.340 5.340 5.340 5.340 113 +0.04(+0.80%)
Apr 07, 2021 5.330 5.330 4.910 5.298 9,296 -0.05(-0.98%)
Apr 06, 2021 5.300 5.430 5.260 5.350 12,373 +0.09(+1.62%)
Apr 05, 2021 5.530 5.530 5.253 5.265 234,152 -0.02(-0.29%)
Apr 01, 2021 5.250 5.280 5.250 5.280 700 +0.03(+0.57%)
Mar 31, 2021 5.000 5.250 4.990 5.250 25,076 +0.25(+5.00%)
Mar 30, 2021 5.000 5.000 5.000 5.000 1,600 +0.00(+0.00%)
Mar 29, 2021 5.140 5.140 4.920 5.000 25,020 +0.08(+1.63%)
Mar 26, 2021 4.900 4.920 4.900 4.920 40,600 +0.08(+1.65%)
Mar 25, 2021 4.800 4.840 4.600 4.840 68,808 -0.06(-1.22%)
Mar 24, 2021 4.880 4.900 4.880 4.900 6,211 -0.10(-2.10%)
Mar 23, 2021 5.005 5.005 5.005 5.005 255 -0.09(-1.86%)
Mar 22, 2021 5.000 5.100 5.000 5.100 20,910 +0.11(+2.20%)
Mar 19, 2021 5.065 5.200 4.990 4.990 9,300 -0.08(-1.67%)
Mar 18, 2021 5.060 5.290 5.060 5.075 641 -0.08(-1.46%)
Mar 17, 2021 5.090 5.250 5.035 5.150 24,485 +0.08(+1.48%)
Mar 16, 2021 5.170 5.170 5.075 5.075 3,976 -0.09(-1.84%)
Mar 15, 2021 5.280 5.280 4.938 5.170 27,712 -0.09(-1.71%)
Mar 12, 2021 4.980 5.360 4.900 5.260 8,200 +0.18(+3.65%)
Mar 11, 2021 5.180 5.180 5.075 5.075 19,281 -0.06(-1.26%)
Mar 10, 2021 5.160 5.160 5.020 5.140 1,334 +0.24(+4.90%)
Mar 09, 2021 4.900 4.900 4.900 4.900 200 +0.15(+3.16%)
Mar 08, 2021 4.750 4.960 4.730 4.750 18,727 +0.01(+0.32%)
Mar 05, 2021 4.783 4.860 4.700 4.735 48,600 -0.02(-0.42%)
Mar 04, 2021 4.950 4.950 4.720 4.755 127,158 -0.17(-3.55%)
Mar 03, 2021 5.190 5.190 4.930 4.930 30,588 -0.01(-0.19%)
Mar 02, 2021 4.939 4.939 4.939 60,052 +0.00(+0.00%)
Mar 01, 2021 5.030 5.030 4.900 4.939 88,081 +0.26(+5.54%)
Feb 26, 2021 4.700 4.700 4.680 4.680 23,700 -0.24(-4.78%)
Feb 25, 2021 5.150 5.260 4.900 4.915 193,320 -0.27(-5.21%)
Feb 24, 2021 5.160 5.500 5.150 5.185 15,245 -0.32(-5.73%)
Feb 23, 2021 5.300 5.500 5.200 5.500 34,518 +0.10(+1.85%)
Feb 22, 2021 5.260 5.400 5.000 5.400 15,481 +0.51(+10.43%)
Feb 19, 2021 4.755 4.900 4.695 4.890 62,600 +0.13(+2.66%)
Feb 18, 2021 4.781 4.790 4.600 4.763 33,466 +0.02(+0.49%)
Feb 17, 2021 4.710 4.790 4.675 4.740 15,900 +0.13(+2.86%)
Feb 16, 2021 4.635 4.695 4.200 4.608 45,156 +0.21(+4.73%)
Feb 12, 2021 4.720 4.720 4.400 4.400 260,200 -0.19(-4.24%)
Feb 11, 2021 4.610 4.720 4.498 4.595 74,470 -0.06(-1.29%)
Feb 10, 2021 4.720 4.720 4.630 4.655 992 +0.07(+1.47%)
Feb 09, 2021 4.600 4.720 4.535 4.588 25,434 +0.05(+1.16%)
Feb 08, 2021 4.535 4.535 4.350 4.535 31,835 +0.03(+0.55%)
Feb 05, 2021 4.730 4.730 4.510 4.510 50,700 +0.11(+2.50%)
Feb 04, 2021 4.800 4.800 4.400 4.400 51,940 -0.21(-4.66%)
Feb 03, 2021 4.615 4.615 4.380 4.615 50,305 +0.35(+8.08%)
Feb 02, 2021 4.410 4.550 4.270 4.270 3,106 +0.01(+0.23%)
Feb 01, 2021 4.260 4.260 4.260 4.260 1,229 +0.00(+0.00%)
Jan 29, 2021 4.300 4.560 4.260 4.260 14,500 -0.23(-5.02%)
Jan 28, 2021 4.485 4.485 4.485 4.485 50,350 +0.11(+2.40%)
Jan 27, 2021 4.450 4.450 4.250 4.380 59,202 -0.21(-4.58%)
Jan 26, 2021 4.320 4.599 4.320 4.590 111,961 +0.01(+0.22%)
Jan 25, 2021 4.600 4.600 4.300 4.580 6,244 -0.11(-2.35%)
Jan 22, 2021 4.480 4.690 4.380 4.690 75,300 +0.04(+0.86%)
Jan 21, 2021 4.780 4.820 4.650 4.650 11,550 -0.07(-1.48%)
Jan 20, 2021 4.555 4.720 4.480 4.720 83,080 -0.03(-0.63%)
Jan 19, 2021 4.345 4.820 4.290 4.750 111,272 +0.30(+6.74%)
Jan 15, 2021 4.550 4.820 4.210 4.450 162,700 -0.25(-5.32%)
Jan 14, 2021 4.700 4.700 4.700 4.700 50,258 +0.03(+0.53%)
Jan 13, 2021 4.675 4.675 4.675 4.675 51,300 -0.10(-2.09%)
Jan 12, 2021 4.775 4.775 4.775 4.775 1,250 -0.02(-0.52%)
Jan 11, 2021 4.800 4.800 4.800 18 +0.00(+0.00%)
Jan 08, 2021 4.980 4.980 4.800 4.800 1,400 +0.26(+5.67%)
Jan 07, 2021 5.030 5.030 4.543 4.543 350 +0.00(+0.06%)
Jan 06, 2021 4.760 5.090 4.540 4.540 6,901 +0.03(+0.67%)
Jan 05, 2021 4.425 4.510 4.420 4.510 12,281 +0.04(+0.89%)
Jan 04, 2021 4.440 4.580 4.390 4.470 952,051 +0.22(+5.19%)
Dec 31, 2020 4.249 4.249 4.249 51,250 -0.25(-5.57%)
Dec 30, 2020 4.340 4.500 4.340 4.500 51,250 +0.17(+4.05%)
Dec 29, 2020 4.340 4.340 4.325 4.325 3,151 +0.20(+4.85%)
Dec 28, 2020 4.190 4.250 4.125 4.125 300 -0.00(-0.00%)
Dec 24, 2020 4.125 4.125 4.125 4.125 10,600 +0.04(+0.86%)
Dec 23, 2020 3.730 4.101 3.730 4.090 56,006 +0.16(+4.07%)
Dec 22, 2020 4.310 4.350 3.930 3.930 102,650 -0.24(-5.76%)
Dec 21, 2020 4.170 4.170 3.770 4.170 1,000 -0.04(-0.95%)
Dec 18, 2020 4.210 4.210 4.210 4.210 2,000 +0.00(+0.00%)
Dec 17, 2020 4.100 4.210 4.100 4.210 641 +0.16(+3.82%)
Dec 16, 2020 4.210 4.210 4.055 4.055 4,058 -0.04(-0.93%)
Dec 15, 2020 3.770 4.093 3.770 4.093 24,100 +0.32(+8.57%)
Dec 14, 2020 3.770 3.770 3.770 3.770 390 -0.03(-0.79%)
Dec 11, 2020 3.800 3.800 3.800 3.800 200 -0.06(-1.55%)
Dec 10, 2020 3.860 3.860 3.860 3.860 8,530 -0.00(-0.11%)
Dec 09, 2020 3.900 3.900 3.864 3.864 54,056 -0.07(-1.85%)
Dec 08, 2020 3.937 3.937 3.937 3.937 3,257 -0.02(-0.45%)
Dec 07, 2020 4.240 4.240 3.955 3.955 2,683 -0.37(-8.45%)
Dec 04, 2020 4.320 4.320 4.320 4.320 7,800 +0.26(+6.40%)
Dec 03, 2020 4.180 4.180 4.060 4.060 1,274 +0.08(+2.01%)
Dec 02, 2020 3.805 3.980 3.700 3.980 9,700 +0.23(+6.13%)
Dec 01, 2020 3.700 3.750 3.550 3.750 24,854 +0.26(+7.45%)
Nov 30, 2020 3.660 3.660 3.490 3.490 500 -0.21(-5.68%)
Nov 27, 2020 3.670 3.700 3.670 3.700 300 +0.22(+6.32%)
Nov 25, 2020 3.490 3.490 3.480 3.480 25,800 -0.01(-0.40%)
Nov 24, 2020 3.365 3.494 3.365 3.494 11,100 +0.00(+0.11%)
Nov 23, 2020 3.380 3.490 3.310 3.490 12,137 +0.33(+10.44%)
Nov 20, 2020 3.160 3.160 3.160 3.160 500 -0.33(-9.46%)
Nov 18, 2020 3.490 3.490 3.490 0 +0.34(+10.79%)
Nov 17, 2020 3.150 3.150 3.150 15 +0.00(+0.00%)
Nov 13, 2020 3.150 3.150 3.150 0 +0.20(+6.61%)
Nov 12, 2020 2.955 2.955 2.955 2.955 284 -0.19(-5.90%)
Nov 11, 2020 3.140 3.140 3.140 3.140 367 +0.00(+0.00%)
Nov 10, 2020 3.140 3.140 3.140 21 +0.00(+0.00%)
Nov 09, 2020 3.070 3.140 3.070 3.140 22,572 +0.19(+6.44%)
Nov 06, 2020 2.810 2.955 2.810 2.950 26,300 +0.10(+3.51%)
Nov 05, 2020 2.850 2.850 2.850 25,000 +0.00(+0.00%)
Nov 03, 2020 2.850 2.850 2.850 0 +0.00(+0.00%)
Nov 02, 2020 2.875 3.000 2.850 2.850 21,644 +0.04(+1.39%)
Oct 30, 2020 3.010 3.010 2.811 2.811 49,300 -0.06(-1.92%)
Oct 28, 2020 2.866 2.866 2.866 0 -0.20(-6.64%)
Oct 27, 2020 3.070 3.070 3.070 9 +0.00(+0.00%)
Oct 26, 2020 2.915 3.070 2.915 3.070 5,000 +0.24(+8.48%)
Oct 23, 2020 2.830 2.830 2.830 2.830 500 +0.08(+2.91%)
Oct 22, 2020 2.750 2.750 2.750 2.750 101 -0.15(-5.17%)
Oct 21, 2020 3.010 3.010 2.900 2.900 4,323 +0.15(+5.45%)
Oct 19, 2020 2.750 2.750 2.750 0 +0.01(+0.36%)
Oct 16, 2020 2.750 2.750 2.740 2.740 1,200 -0.06(-2.14%)
Oct 14, 2020 2.800 2.800 2.800 0 +0.33(+13.36%)
Oct 09, 2020 2.470 2.470 2.470 0 +0.00(+0.00%)
Oct 02, 2020 2.470 2.470 2.470 0 +0.00(+0.00%)
Oct 01, 2020 2.470 2.470 2.470 2.470 152,000 +0.08(+3.35%)
Sep 30, 2020 2.525 2.525 2.390 2.390 10,001 +0.07(+3.18%)
Sep 29, 2020 2.316 2.316 2.316 2.316 200 -0.23(-9.16%)
Sep 25, 2020 2.550 2.550 2.550 0 +0.03(+1.19%)
Sep 24, 2020 2.520 2.520 2.520 50,000 +0.00(+0.00%)
Sep 23, 2020 2.520 2.520 2.520 2.520 50,100 -0.11(-4.36%)
Sep 22, 2020 2.635 2.635 2.635 50 +0.00(+0.00%)
Sep 21, 2020 2.635 2.635 2.635 2.635 60,100 +0.05(+2.13%)
Sep 18, 2020 2.580 2.580 2.580 2.580 200 -0.21(-7.69%)
Sep 14, 2020 2.795 2.795 2.795 0 +0.00(+0.00%)
Sep 11, 2020 2.795 2.795 2.795 2.795 600 -0.00(-0.13%)
Sep 04, 2020 2.799 2.799 2.799 0 +0.08(+3.08%)
Sep 03, 2020 2.715 2.715 2.715 2.715 25,064 +0.13(+5.22%)
Sep 02, 2020 2.580 2.580 2.580 2.580 100 +0.01(+0.39%)
Aug 27, 2020 2.570 2.570 2.570 0 +0.00(+0.00%)
Aug 25, 2020 2.570 2.570 2.570 0 -0.04(-1.53%)
Aug 24, 2020 2.610 2.610 2.610 2.610 124 -0.07(-2.49%)
Aug 21, 2020 2.677 2.677 2.677 1 +0.00(+0.00%)
Aug 18, 2020 2.677 2.677 2.677 0 +0.00(+0.00%)
Aug 17, 2020 2.900 2.910 2.677 2.677 22,292 -0.16(-5.75%)
Aug 14, 2020 2.890 2.890 2.840 2.840 1,400 +0.27(+10.51%)
Aug 12, 2020 2.570 2.570 2.570 0 -0.20(-7.22%)
Aug 11, 2020 2.600 2.770 2.600 2.770 500 -0.11(-3.82%)
Aug 10, 2020 2.880 2.880 2.880 2.880 500 +0.11(+4.14%)
Aug 07, 2020 2.766 2.766 2.766 5,920 +0.00(+0.00%)
Aug 05, 2020 2.766 2.766 2.766 0 +0.21(+8.03%)
Jul 31, 2020 2.560 2.560 2.560 0 +0.12(+4.92%)
Jul 30, 2020 2.638 2.638 2.440 2.440 41,169 -0.23(-8.73%)
Jul 29, 2020 2.630 2.674 2.630 2.674 40,100 +0.03(+1.27%)
Jul 28, 2020 2.640 2.640 2.640 2.640 1,622 -0.03(-1.12%)
Jul 27, 2020 2.700 2.700 2.660 2.670 3,273 +0.07(+2.69%)
Jul 24, 2020 2.635 2.635 2.600 2.600 17,100 +0.15(+6.12%)
Jul 23, 2020 2.580 2.580 2.450 2.450 99,075 -0.09(-3.54%)
Jul 21, 2020 2.540 2.540 2.540 0 +0.12(+5.18%)
Jul 20, 2020 2.400 2.415 2.400 2.415 400 +0.02(+0.63%)
Jul 17, 2020 2.400 2.400 2.400 2.400 100 -0.05(-2.18%)
Jul 16, 2020 2.453 2.453 2.453 2.453 551 -0.05(-2.07%)
Jul 15, 2020 2.575 2.575 2.505 2.505 1,900 +0.03(+1.02%)
Jul 14, 2020 2.475 2.480 2.475 2.480 2,624 +0.07(+2.85%)
Jul 10, 2020 2.411 2.411 2.411 0 +0.09(+3.94%)
Jul 09, 2020 2.320 2.320 2.320 2.320 5,000 -0.11(-4.53%)
Jul 08, 2020 2.430 2.430 2.430 2.430 100 +0.12(+4.97%)
Jul 06, 2020 2.315 2.315 2.315 0 +0.00(+0.00%)
Jul 02, 2020 2.400 2.400 2.315 2.315 3,900 -0.04(-1.49%)
Jul 01, 2020 2.400 2.400 2.350 2.350 1,100 +0.06(+2.62%)
Jun 30, 2020 2.390 2.390 2.290 2.290 16,314 -0.10(-4.18%)
Jun 29, 2020 2.390 2.390 2.390 2.390 3,100 +0.17(+7.66%)
Jun 24, 2020 2.220 2.220 2.220 0 -0.15(-6.18%)
Jun 23, 2020 2.366 2.366 2.366 2.366 73,950 +0.15(+6.59%)
Jun 18, 2020 2.220 2.220 2.220 0 -0.05(-2.20%)
Jun 17, 2020 2.270 2.270 2.270 2 +0.00(+0.00%)
Jun 16, 2020 2.270 2.270 2.270 1 +0.00(+0.00%)
Jun 15, 2020 2.270 2.270 2.270 2.270 600 -0.08(-3.55%)
Jun 11, 2020 2.354 2.354 2.354 0 +0.00(+0.00%)
Jun 10, 2020 2.354 2.354 2.354 65 +0.00(+0.00%)
Jun 09, 2020 2.354 2.354 2.354 2.354 1,010 -0.09(-3.54%)
Jun 08, 2020 2.420 2.440 2.420 2.440 450 +0.04(+1.67%)
Jun 05, 2020 2.340 2.400 2.300 2.400 5,200 +0.09(+3.90%)
Jun 04, 2020 2.450 2.450 2.270 2.310 1,450 -0.15(-6.10%)
Jun 03, 2020 2.460 2.460 2.460 2.460 200 +0.19(+8.37%)
Jun 02, 2020 2.270 2.270 2.270 2.270 3,626 +0.06(+2.71%)
May 29, 2020 2.210 2.210 2.210 0 -0.10(-4.33%)
May 28, 2020 2.310 2.310 2.310 1,033 +0.00(+0.00%)
May 27, 2020 2.310 2.310 2.310 2.310 200 +0.10(+4.52%)
May 26, 2020 2.220 2.240 2.200 2.210 2,620 -0.03(-1.34%)
May 22, 2020 2.330 2.330 2.230 2.240 1,000 +0.12(+5.66%)
May 20, 2020 2.120 2.120 2.120 0 +0.00(+0.00%)
May 19, 2020 2.020 2.120 2.020 2.120 1,400 -0.04(-1.85%)
May 18, 2020 2.160 2.160 2.160 10 +0.00(+0.00%)
May 15, 2020 2.160 2.160 2.160 2.160 100 +0.08(+3.85%)
May 13, 2020 2.080 2.080 2.080 0 +0.00(+0.00%)
May 11, 2020 2.080 2.080 2.080 0 +0.03(+1.46%)
May 07, 2020 2.050 2.050 2.050 0 +0.02(+0.99%)
May 05, 2020 2.030 2.030 2.030 0 -0.19(-8.56%)
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.