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 )

6.050 -0.120 (-1.94%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 8, 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, 2022 5.100 5.170 4.620 4.620 2,865 -0.07(-1.49%)
Apr 28, 2022 4.990 4.990 4.540 4.690 3,597 -0.21(-4.29%)
Apr 27, 2022 4.900 4.900 4.900 4.900 4,394 +0.15(+3.16%)
Apr 26, 2022 4.900 4.900 4.750 4.750 8,107 -0.13(-2.66%)
Apr 25, 2022 4.775 4.900 4.690 4.880 26,562 +0.03(+0.62%)
Apr 22, 2022 5.140 5.140 4.800 4.850 18,221 -0.20(-3.96%)
Apr 21, 2022 5.250 5.320 5.050 5.050 6,961 -0.22(-4.17%)
Apr 20, 2022 5.190 5.750 5.190 5.270 37,554 -0.23(-4.18%)
Apr 19, 2022 5.400 5.500 5.400 5.500 19,400 +0.11(+2.04%)
Apr 18, 2022 5.500 5.500 5.340 5.390 11,836 +0.19(+3.65%)
Apr 14, 2022 5.690 5.690 5.200 5.200 5,830 -0.10(-1.89%)
Apr 13, 2022 5.730 5.730 5.240 5.300 14,529 -0.09(-1.67%)
Apr 12, 2022 5.820 5.820 5.270 5.390 14,250 -0.30(-5.27%)
Apr 11, 2022 5.290 5.690 5.290 5.690 22,462 +0.15(+2.71%)
Apr 08, 2022 5.450 5.690 5.450 5.540 4,557 +0.12(+2.21%)
Apr 07, 2022 5.470 5.500 5.410 5.420 7,517 -0.03(-0.55%)
Apr 06, 2022 5.530 5.730 5.450 5.450 9,139 -0.21(-3.80%)
Apr 05, 2022 5.680 6.010 5.600 5.665 59,381 -0.33(-5.43%)
Apr 04, 2022 5.990 5.990 5.830 5.990 6,681 +0.06(+1.01%)
Apr 01, 2022 6.030 6.130 5.930 5.930 18,346 -0.07(-1.17%)
Mar 31, 2022 5.860 6.000 5.860 6.000 20,252 +0.36(+6.29%)
Mar 30, 2022 5.950 5.950 5.635 5.645 9,006 -0.16(-2.67%)
Mar 29, 2022 5.810 5.880 5.680 5.800 28,652 +0.09(+1.64%)
Mar 28, 2022 5.695 5.890 5.660 5.706 9,335 +0.13(+2.35%)
Mar 25, 2022 5.980 5.980 5.510 5.575 9,551 -0.30(-5.18%)
Mar 24, 2022 5.830 6.000 5.830 5.880 74,668 +0.17(+2.98%)
Mar 23, 2022 5.760 5.900 5.580 5.710 46,543 +0.07(+1.24%)
Mar 22, 2022 5.650 5.950 5.520 5.640 26,954 -0.01(-0.18%)
Mar 21, 2022 5.710 5.710 5.490 5.650 22,550 +0.38(+7.27%)
Mar 18, 2022 5.390 5.500 5.110 5.267 6,989 -0.01(-0.25%)
Mar 17, 2022 5.180 5.280 5.000 5.280 5,332 +0.26(+5.18%)
Mar 16, 2022 5.040 5.060 4.890 5.020 96,023 +0.07(+1.41%)
Mar 15, 2022 5.110 5.110 4.790 4.950 145,478 -0.16(-3.13%)
Mar 14, 2022 5.350 5.480 5.110 5.110 24,297 -0.11(-2.11%)
Mar 11, 2022 5.490 5.490 5.220 5.220 73,474 -0.28(-5.09%)
Mar 10, 2022 5.440 5.560 5.405 5.500 5,798 +0.05(+0.92%)
Mar 09, 2022 5.295 5.600 5.295 5.450 28,701 +0.02(+0.37%)
Mar 08, 2022 5.500 5.600 5.430 5.430 30,726 +0.05(+0.93%)
Mar 07, 2022 5.490 5.610 5.170 5.380 25,635 -0.04(-0.74%)
Mar 04, 2022 5.570 5.570 5.205 5.420 22,350 -0.18(-3.21%)
Mar 03, 2022 5.340 5.600 5.170 5.600 29,787 +0.30(+5.66%)
Mar 02, 2022 5.262 5.310 5.061 5.300 156,055 +0.10(+1.92%)
Mar 01, 2022 5.200 5.350 5.110 5.200 14,316 +0.10(+1.96%)
Feb 28, 2022 4.770 5.100 4.770 5.100 90,723 +0.10(+2.00%)
Feb 25, 2022 4.700 5.100 5.000 5.000 154,649 +0.45(+9.89%)
Feb 24, 2022 4.720 4.775 4.550 4.550 7,027 -0.27(-5.60%)
Feb 23, 2022 4.990 4.990 4.720 4.820 170,617 -0.04(-0.92%)
Feb 22, 2022 4.740 4.890 4.740 4.865 147,130 +0.03(+0.52%)
Feb 18, 2022 4.840 0 -0.08(-1.63%)
Feb 17, 2022 5.270 5.270 4.905 4.920 12,053 -0.33(-6.29%)
Feb 16, 2022 5.150 5.250 5.150 5.250 27,560 +0.12(+2.34%)
Feb 15, 2022 5.000 5.175 5.000 5.130 97,512 +0.18(+3.64%)
Feb 14, 2022 5.020 5.070 4.870 4.950 125,540 +0.08(+1.64%)
Feb 11, 2022 4.840 4.990 4.800 4.870 232,558 +0.12(+2.53%)
Feb 10, 2022 4.570 4.750 4.570 4.750 40,895 +0.17(+3.83%)
Feb 09, 2022 4.520 4.575 4.500 4.575 28,586 +0.12(+2.58%)
Feb 08, 2022 4.380 4.460 4.330 4.460 7,391 +0.16(+3.72%)
Feb 07, 2022 4.300 4.390 4.240 4.300 10,443 -0.02(-0.35%)
Feb 04, 2022 4.230 4.360 4.230 4.315 7,739 +0.04(+0.82%)
Feb 03, 2022 4.400 4.280 4.280 6,811 -0.17(-3.82%)
Feb 02, 2022 4.410 4.460 4.360 4.450 6,307 +0.09(+2.06%)
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.