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 (%)
Apr 28, 2017 2.950 2.950 2.870 2.870 4,473 -0.05(-1.71%)
Apr 27, 2017 2.960 2.960 2.920 2.920 1,399 +0.02(+0.69%)
Apr 26, 2017 2.900 2.910 2.880 2.900 6,600 -0.07(-2.36%)
Apr 25, 2017 2.970 2.970 2.970 2.970 201 -0.01(-0.34%)
Apr 20, 2017 2.980 2.980 2.980 0 +0.04(+1.36%)
Apr 19, 2017 2.950 2.950 2.940 2.940 1,200 -0.03(-1.01%)
Apr 17, 2017 2.970 2.970 2.970 0 -0.03(-0.84%)
Apr 12, 2017 2.995 2.995 2.995 0 -0.00(-0.15%)
Apr 11, 2017 3.050 3.050 2.970 3.000 3,200 -0.05(-1.64%)
Apr 10, 2017 3.018 3.050 3.010 3.050 3,876 -0.03(-0.97%)
Apr 06, 2017 3.080 3.080 3.080 0 -0.04(-1.28%)
Apr 05, 2017 3.090 3.128 3.090 3.120 20,262 +0.12(+4.00%)
Apr 03, 2017 3.000 3.000 3.000 0 -0.04(-1.32%)
Mar 31, 2017 3.040 3.040 3.040 3.040 5,712 -0.06(-1.94%)
Mar 30, 2017 3.130 3.130 3.100 3.100 6,000 -0.03(-0.96%)
Mar 29, 2017 3.010 3.150 3.010 3.130 45,285 +0.15(+5.03%)
Mar 28, 2017 3.020 3.020 2.980 2.980 4,510 -0.23(-7.08%)
Mar 24, 2017 3.207 3.207 3.207 0 +0.01(+0.22%)
Mar 23, 2017 3.140 3.200 3.140 3.200 3,250 +0.09(+2.77%)
Mar 22, 2017 3.095 3.114 3.095 3.114 45,500 +0.04(+1.17%)
Mar 21, 2017 3.078 3.078 3.078 3.078 45,000 -0.02(-0.59%)
Mar 20, 2017 3.096 3.096 3.096 3.096 1,925 -0.00(-0.13%)
Mar 16, 2017 3.100 3.100 3.100 0 +0.06(+2.10%)
Mar 15, 2017 3.036 3.036 3.036 3.036 30,000 +0.05(+1.55%)
Mar 14, 2017 2.980 2.990 2.980 2.990 2,018 -0.04(-1.19%)
Mar 13, 2017 3.026 3.026 3.026 3.026 30,000 -0.00(-0.06%)
Mar 10, 2017 3.028 3.028 3.028 3.028 30,000 -0.08(-2.61%)
Mar 08, 2017 3.109 3.109 3.109 0 -0.03(-0.91%)
Mar 07, 2017 3.137 3.137 3.137 3.137 110,960 -0.03(-1.03%)
Mar 06, 2017 3.150 3.170 3.146 3.170 34,500 -0.03(-0.94%)
Mar 03, 2017 3.180 3.217 3.180 3.200 45,218 +0.05(+1.72%)
Mar 02, 2017 3.146 3.146 3.146 3.146 640 +0.04(+1.24%)
Mar 01, 2017 3.093 3.107 3.093 3.107 254,828 +0.10(+3.24%)
Feb 28, 2017 3.007 3.011 3.001 3.010 108,337 -0.08(-2.62%)
Feb 27, 2017 3.190 3.190 3.091 3.091 150,000 -0.02(-0.58%)
Feb 24, 2017 3.090 3.109 3.066 3.109 133,400 -0.12(-3.71%)
Feb 23, 2017 3.220 3.229 3.220 3.229 87,100 +0.01(+0.27%)
Feb 22, 2017 3.320 3.320 3.220 3.220 34,925 -0.05(-1.53%)
Feb 21, 2017 3.250 3.270 3.250 3.270 2,469 +0.14(+4.47%)
Feb 17, 2017 3.130 3.130 3.130 0 -0.11(-3.40%)
Feb 14, 2017 3.240 3.240 3.240 0 +0.03(+0.93%)
Feb 13, 2017 3.210 3.210 3.210 3.210 10,000 +0.06(+1.90%)
Feb 10, 2017 3.149 3.150 3.149 3.150 2,000 +0.05(+1.61%)
Feb 09, 2017 3.126 3.126 3.100 3.100 7,300 +0.07(+2.31%)
Feb 07, 2017 3.030 3.030 3.030 0 -0.07(-2.29%)
Feb 03, 2017 3.101 3.101 3.101 30 -0.01(-0.29%)
Feb 02, 2017 3.110 3.110 3.110 3.110 10,000 -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.