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 UNCHANGED
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 30, 2013 3.570 3.570 3.560 3.560 11,204 +0.08(+2.43%)
Apr 26, 2013 3.475 3.475 3.475 0 +0.06(+1.62%)
Apr 23, 2013 3.420 3.420 3.420 3.420 0 -0.01(-0.29%)
Apr 19, 2013 3.430 3.430 3.430 3.430 0 +0.03(+0.88%)
Apr 18, 2013 3.400 3.400 3.400 3.400 2,500 -0.12(-3.41%)
Apr 17, 2013 3.740 3.740 3.520 3.520 1,600 -0.23(-6.13%)
Apr 16, 2013 3.810 3.810 3.740 3.750 4,558 +0.04(+1.08%)
Apr 15, 2013 4.000 4.000 3.710 3.710 384,093 -0.30(-7.48%)
Apr 12, 2013 4.030 4.030 4.010 4.010 5,010 -0.16(-3.84%)
Apr 11, 2013 4.130 4.170 4.130 4.170 4,644 +0.05(+1.21%)
Apr 10, 2013 4.150 4.150 4.120 4.120 29,274 +0.07(+1.73%)
Apr 09, 2013 4.050 4.050 4.050 4.050 6,400 +0.11(+2.79%)
Apr 05, 2013 3.940 3.940 3.940 0 +0.03(+0.77%)
Apr 04, 2013 3.840 3.910 3.840 3.910 3,355 +0.07(+1.82%)
Apr 03, 2013 3.900 3.900 3.840 3.840 2,400 -0.02(-0.52%)
Apr 02, 2013 3.950 3.950 3.860 3.860 3,205 -0.09(-2.28%)
Apr 01, 2013 3.980 3.980 3.950 3.950 1,602 -0.02(-0.50%)
Mar 27, 2013 3.970 3.970 3.970 0 +0.01(+0.25%)
Mar 26, 2013 3.924 3.970 3.920 3.960 58,540 +0.08(+2.06%)
Mar 25, 2013 3.980 3.980 3.880 3.880 24,628 -0.08(-2.02%)
Mar 22, 2013 3.960 4.000 3.960 3.960 1,300 -0.03(-0.75%)
Mar 21, 2013 3.960 4.010 3.960 3.990 78,078 -0.09(-2.11%)
Mar 20, 2013 4.000 4.076 4.000 4.076 4,827 +0.13(+3.18%)
Mar 19, 2013 4.110 4.150 3.950 3.950 20,549 -0.20(-4.82%)
Mar 15, 2013 4.150 4.150 4.150 0 +0.04(+0.97%)
Mar 14, 2013 4.130 4.130 4.110 4.110 8,619 -0.03(-0.72%)
Mar 13, 2013 4.180 4.180 4.140 4.140 5,004 +0.03(+0.73%)
Mar 12, 2013 4.050 4.164 4.050 4.110 20,179 +0.06(+1.48%)
Mar 11, 2013 4.020 4.050 4.020 4.050 46,025 +0.15(+3.85%)
Mar 08, 2013 3.940 3.940 3.900 3.900 3,988 -0.10(-2.50%)
Mar 07, 2013 3.950 4.000 3.950 4.000 3,475 +0.06(+1.52%)
Mar 06, 2013 3.980 3.990 3.930 3.940 14,558 -0.05(-1.25%)
Mar 05, 2013 3.970 4.030 3.970 3.990 43,676 +0.06(+1.53%)
Mar 04, 2013 3.930 3.930 3.930 3.930 212 -0.04(-1.01%)
Mar 01, 2013 3.948 3.970 3.948 3.970 350 +0.05(+1.28%)
Feb 28, 2013 3.820 3.920 3.820 3.920 22,760 +0.24(+6.52%)
Feb 27, 2013 3.680 3.680 3.680 3.680 1,210 +0.00(+0.00%)
Feb 26, 2013 3.750 3.750 3.680 3.680 600 -0.02(-0.54%)
Feb 25, 2013 3.960 3.960 3.700 3.700 5,744 -0.21(-5.37%)
Feb 22, 2013 3.910 3.910 3.910 3.910 2,500 +0.04(+1.03%)
Feb 21, 2013 3.860 3.870 3.860 3.870 600 -0.07(-1.78%)
Feb 19, 2013 3.940 3.940 3.940 0 +0.08(+2.07%)
Feb 15, 2013 3.860 3.860 3.860 3.860 181 +0.00(+0.00%)
Feb 14, 2013 3.860 3.860 3.860 3.860 400 +0.01(+0.26%)
Feb 12, 2013 3.850 3.850 3.850 0 +0.02(+0.52%)
Feb 11, 2013 3.830 3.830 3.830 3.830 1,000 +0.00(+0.00%)
Feb 08, 2013 3.830 3.830 3.830 3.830 15,500 -0.06(-1.54%)
Feb 07, 2013 3.890 3.890 3.890 3.890 2,400 -0.09(-2.26%)
Feb 05, 2013 3.980 3.980 3.980 0 +0.13(+3.38%)
Feb 04, 2013 3.850 3.850 3.850 3.850 100 -0.04(-1.03%)
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.