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 +0.510 (+8.04%)
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 30, 2008 7.300 7.300 7.300 7.300 2,000 +0.05(+0.69%)
Apr 29, 2008 7.250 7.400 7.250 7.250 5,800 -0.08(-1.09%)
Apr 28, 2008 7.330 7.650 7.300 7.330 10,800 -0.22(-2.91%)
Apr 25, 2008 7.550 7.700 7.450 7.550 67,595 +0.00(+0.00%)
Apr 24, 2008 7.550 7.550 7.550 7.550 27,000 -0.20(-2.58%)
Apr 23, 2008 7.750 7.800 7.700 7.750 93,000 -0.15(-1.90%)
Apr 22, 2008 7.900 7.900 7.700 7.900 24,800 +0.15(+1.94%)
Apr 21, 2008 7.750 7.750 7.750 7.750 130 -0.05(-0.64%)
Apr 18, 2008 7.800 7.800 7.700 7.800 3,000 +0.15(+1.96%)
Apr 17, 2008 7.650 7.800 7.650 7.650 52,000 +0.15(+2.00%)
Apr 16, 2008 7.500 7.500 7.000 7.500 70,700 +0.25(+3.45%)
Apr 15, 2008 7.250 7.250 7.200 7.250 4,000 -0.10(-1.36%)
Apr 14, 2008 7.333 7.350 7.233 7.350 30,200 +0.02(+0.22%)
Apr 11, 2008 7.300 7.450 7.250 7.333 56,605 +0.03(+0.46%)
Apr 10, 2008 7.300 7.400 7.220 7.300 6,360 -0.08(-1.08%)
Apr 09, 2008 7.380 7.400 7.262 7.380 95,890 +0.18(+2.50%)
Apr 08, 2008 7.250 7.200 7.150 7.200 715 -0.05(-0.69%)
Apr 07, 2008 7.250 7.250 7.250 7.250 30,000 +0.10(+1.40%)
Apr 04, 2008 7.150 7.150 7.100 7.150 5,200 +0.05(+0.70%)
Apr 03, 2008 7.100 7.100 6.620 7.100 1,700 +0.15(+2.16%)
Apr 02, 2008 6.650 6.950 6.800 6.950 4,500 +0.30(+4.51%)
Apr 01, 2008 6.500 6.650 6.650 6.650 500 +0.15(+2.31%)
Mar 31, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Mar 28, 2008 6.500 6.650 6.500 6.500 3,500 +0.00(+0.00%)
Mar 27, 2008 6.500 6.650 6.500 6.500 5,100 +0.00(+0.00%)
Mar 26, 2008 6.650 6.500 6.500 6.500 2,400 -0.03(-0.44%)
Mar 25, 2008 0.6500 6.529 6.529 6.529 491 +0.00(+0.00%)
Mar 24, 2008 6.650 6.650 6.250 6.529 10,702 -0.12(-1.82%)
Mar 21, 2008 6.650 6.650 6.300 6.650 7,100 +0.00(+0.00%)
Mar 20, 2008 6.650 6.650 6.300 6.650 7,100 +0.35(+5.56%)
Mar 19, 2008 6.300 6.590 6.300 6.300 24,882 -0.30(-4.55%)
Mar 18, 2008 6.800 6.600 6.330 6.600 8,120 -0.20(-2.94%)
Mar 17, 2008 6.800 6.800 6.800 6.800 3,700 +0.00(+0.00%)
Mar 14, 2008 6.800 6.800 6.700 6.800 3,000 +0.00(+0.00%)
Mar 13, 2008 6.930 6.900 6.600 6.800 8,454 -0.13(-1.88%)
Mar 12, 2008 6.930 6.930 6.800 6.930 6,341 +0.03(+0.43%)
Mar 11, 2008 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Mar 10, 2008 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Mar 07, 2008 6.900 6.900 6.750 6.900 4,678 +0.10(+1.47%)
Mar 06, 2008 6.900 7.000 6.800 6.800 2,000 -0.10(-1.45%)
Mar 05, 2008 6.500 6.900 6.900 6.900 5,035 +0.40(+6.15%)
Mar 04, 2008 6.500 6.500 6.500 6.500 111 -0.60(-8.45%)
Mar 03, 2008 7.100 7.100 7.050 7.100 750 -0.05(-0.70%)
Feb 29, 2008 7.300 7.150 7.150 7.150 677 -0.15(-2.05%)
Feb 28, 2008 7.300 7.300 6.950 7.300 58,410 +0.20(+2.82%)
Feb 27, 2008 7.100 7.400 7.050 7.100 159,684 +0.10(+1.43%)
Feb 26, 2008 7.000 7.020 6.970 7.000 42,000 +0.10(+1.45%)
Feb 25, 2008 6.900 7.000 6.600 6.900 6,100 -0.10(-1.43%)
Feb 22, 2008 7.100 7.050 7.000 7.000 450 -0.10(-1.41%)
Feb 21, 2008 6.600 7.100 6.820 7.100 118,400 +0.50(+7.58%)
Feb 20, 2008 6.300 6.600 6.600 6.600 1,600 +0.30(+4.76%)
Feb 19, 2008 6.150 6.660 6.300 6.300 5,400 +0.15(+2.44%)
Feb 18, 2008 6.150 6.150 6.110 6.150 4,433 +0.00(+0.00%)
Feb 15, 2008 6.150 6.150 6.110 6.150 4,433 +0.06(+0.99%)
Feb 14, 2008 6.090 6.090 6.090 6.090 0 +0.00(+0.00%)
Feb 13, 2008 6.090 6.300 6.090 6.090 4,100 -0.06(-0.98%)
Feb 12, 2008 6.150 6.300 6.150 6.150 5,555 +0.10(+1.65%)
Feb 11, 2008 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Feb 08, 2008 6.050 6.050 6.050 6.050 465 +0.35(+6.14%)
Feb 07, 2008 5.796 5.900 5.700 5.700 17,055 -0.10(-1.66%)
Feb 06, 2008 5.796 5.796 5.700 5.796 9,651 -0.00(-0.07%)
Feb 05, 2008 6.250 6.250 5.800 5.800 36,900 -0.45(-7.20%)
Feb 04, 2008 6.200 6.250 6.250 6.250 1,000 +0.05(+0.81%)
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.