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 )

5.250 +0.010 (+0.19%)
Streaming Delayed Price Updated: 2:59 PM EDT, Jun 11, 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 (%)
Jun 30, 2004 3.250 3.150 2.900 3.150 1,800 -0.10(-3.08%)
Jun 29, 2004 3.250 3.250 3.250 3.250 1,300 +0.00(+0.00%)
Jun 28, 2004 3.300 3.250 3.250 3.250 1,300 -0.05(-1.52%)
Jun 25, 2004 3.100 3.300 3.300 3.300 500 +0.10(+3.12%)
Jun 24, 2004 3.200 3.200 3.200 3.200 2,000 +0.15(+4.92%)
Jun 23, 2004 3.050 3.050 3.050 3.050 1,000 -0.05(-1.61%)
Jun 22, 2004 3.100 3.100 3.100 3.100 10,800 +0.03(+0.98%)
Jun 21, 2004 3.070 3.070 3.070 3.070 1,000 +0.07(+2.33%)
Jun 18, 2004 3.000 3.000 3.000 3.000 2,000 -0.10(-3.23%)
Jun 17, 2004 3.100 3.100 3.100 3.100 3,000 +0.00(+0.00%)
Jun 16, 2004 3.100 3.100 3.100 3.100 3,000 +0.20(+6.90%)
Jun 15, 2004 2.900 2.900 2.900 2.900 400 +0.00(+0.00%)
Jun 14, 2004 2.900 2.900 2.900 2.900 0 -0.10(-3.33%)
Jun 10, 2004 3.000 3.000 3.000 3.000 1,150 -0.05(-1.64%)
Jun 09, 2004 3.050 3.050 2.850 3.050 2,200 +0.00(+0.00%)
Jun 08, 2004 3.050 3.100 3.050 3.050 4,600 +0.20(+7.02%)
Jun 07, 2004 2.850 2.850 2.850 2.850 600 -0.05(-1.72%)
Jun 04, 2004 2.900 2.900 2.900 2.900 1,600 +0.00(+0.00%)
Jun 03, 2004 2.900 2.900 2.900 2.900 1,600 +0.00(+0.00%)
Jun 02, 2004 2.900 2.900 2.900 2.900 1,600 -0.05(-1.69%)
Jun 01, 2004 2.950 2.950 2.850 2.950 1,500 +0.05(+1.72%)
May 28, 2004 2.900 3.050 2.900 2.900 11,500 +0.05(+1.75%)
May 27, 2004 2.850 2.850 2.850 2.850 100 -0.15(-5.00%)
May 26, 2004 3.000 3.000 2.700 3.000 3,300 +0.00(+0.00%)
May 25, 2004 3.000 3.000 2.700 3.000 3,300 +0.15(+5.26%)
May 24, 2004 2.850 3.000 2.800 2.850 8,500 +0.00(+0.00%)
May 21, 2004 2.850 3.000 2.800 2.850 8,500 +0.05(+1.79%)
May 20, 2004 2.800 2.900 2.800 2.800 3,500 -0.10(-3.45%)
May 19, 2004 2.900 2.900 2.730 2.900 6,800 +0.00(+0.00%)
May 18, 2004 2.900 2.900 2.730 2.900 6,800 +0.00(+0.00%)
May 17, 2004 2.950 2.900 2.730 2.900 6,800 -0.05(-1.69%)
May 14, 2004 2.850 3.000 2.900 2.950 7,500 +0.10(+3.51%)
May 13, 2004 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
May 12, 2004 2.850 2.850 2.700 2.850 7,535 +0.00(+0.00%)
May 11, 2004 2.650 2.850 2.750 2.850 8,400 +0.20(+7.55%)
May 10, 2004 2.800 2.750 2.650 2.650 7,635 -0.15(-5.36%)
May 07, 2004 3.050 2.800 2.750 2.800 14,300 -0.25(-8.20%)
May 06, 2004 3.000 3.050 3.000 3.050 3,500 +0.05(+1.67%)
May 05, 2004 3.065 3.200 3.000 3.000 1,500 -0.06(-2.12%)
May 04, 2004 2.950 3.065 3.000 3.065 3,435 +0.11(+3.90%)
May 03, 2004 2.850 2.950 2.950 2.950 7,000 +0.10(+3.51%)
Apr 30, 2004 2.750 2.850 2.750 2.850 13,400 -0.20(-6.56%)
Apr 29, 2004 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Apr 28, 2004 3.350 3.350 3.000 3.050 24,000 -0.30(-8.96%)
Apr 27, 2004 3.400 3.470 3.350 3.350 450 -0.05(-1.47%)
Apr 26, 2004 3.350 3.400 3.300 3.400 20,835 +0.05(+1.49%)
Apr 23, 2004 3.200 3.450 3.350 3.350 2,250 +0.15(+4.69%)
Apr 22, 2004 3.200 3.200 3.200 3.200 1,610 +0.00(+0.00%)
Apr 21, 2004 3.500 3.500 3.200 3.200 6,800 -0.30(-8.57%)
Apr 20, 2004 3.750 3.550 3.500 3.500 8,550 -0.25(-6.67%)
Apr 19, 2004 3.550 3.750 3.300 3.750 2,400 +0.20(+5.63%)
Apr 16, 2004 3.400 3.550 3.300 3.550 13,050 +0.15(+4.41%)
Apr 15, 2004 3.300 3.550 3.300 3.400 12,300 +0.10(+3.03%)
Apr 14, 2004 3.450 3.516 3.100 3.300 97,848 -0.15(-4.35%)
Apr 13, 2004 3.650 3.450 3.450 3.450 100 -0.20(-5.48%)
Apr 12, 2004 3.540 3.650 3.440 3.650 25,650 +0.11(+3.11%)
Apr 08, 2004 3.500 3.550 3.500 3.540 23,600 +0.04(+1.14%)
Apr 07, 2004 3.500 3.550 3.500 3.500 11,550 -0.04(-1.13%)
Apr 06, 2004 3.570 3.600 3.540 3.540 15,600 -0.03(-0.84%)
Apr 05, 2004 3.570 3.850 3.570 3.570 12,450 -0.13(-3.51%)
Apr 02, 2004 3.730 3.800 3.600 3.700 47,550 -0.03(-0.80%)
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.