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, 2005 1.620 1.630 1.620 1.620 13,300 +0.00(+0.00%)
Jun 29, 2005 1.620 1.630 1.620 1.620 13,300 -0.06(-3.57%)
Jun 28, 2005 1.680 1.700 1.670 1.680 9,300 +0.08(+5.00%)
Jun 27, 2005 1.600 1.680 1.600 1.600 55,480 -0.04(-2.44%)
Jun 24, 2005 1.640 1.690 1.620 1.640 85,550 +0.00(+0.00%)
Jun 23, 2005 1.640 1.690 1.620 1.640 85,550 -0.11(-6.29%)
Jun 22, 2005 1.750 1.750 1.600 1.750 141,600 +0.00(+0.00%)
Jun 21, 2005 1.750 1.750 1.600 1.750 141,600 -0.03(-1.69%)
Jun 20, 2005 1.780 1.780 1.780 1.780 11,500 +0.00(+0.00%)
Jun 17, 2005 1.780 1.780 1.780 1.780 11,500 -3.07(-63.30%)
Jun 16, 2005 4.850 4.900 4.850 4.850 4,250 +0.00(+0.00%)
Jun 15, 2005 4.850 4.900 4.850 4.850 4,250 +0.00(+0.00%)
Jun 14, 2005 4.850 4.850 4.850 4.850 43,000 +0.00(+0.00%)
Jun 13, 2005 4.850 4.850 4.850 4.850 43,000 +0.00(+0.00%)
Jun 10, 2005 4.850 4.850 4.850 4.850 43,000 +0.00(+0.00%)
Jun 09, 2005 4.850 4.850 4.850 4.850 43,000 -0.25(-4.90%)
Jun 08, 2005 5.100 5.100 5.100 5.100 110,000 +0.00(+0.00%)
Jun 07, 2005 5.100 5.100 5.100 5.100 110,000 +0.00(+0.00%)
Jun 06, 2005 5.100 5.100 5.100 5.100 200 +0.30(+6.25%)
Jun 03, 2005 4.800 5.000 4.750 4.800 62,500 +0.00(+0.00%)
Jun 02, 2005 4.800 5.000 4.750 4.800 62,500 +0.10(+2.13%)
Jun 01, 2005 4.700 4.700 4.700 4.700 200 -0.15(-3.09%)
May 31, 2005 4.850 4.850 4.700 4.850 3,100 +0.00(+0.00%)
May 27, 2005 4.850 4.850 4.700 4.850 3,100 +0.20(+4.30%)
May 26, 2005 4.650 4.650 4.650 4.650 1,100 -0.10(-2.11%)
May 25, 2005 4.750 4.750 4.750 4.750 6,100 +0.00(+0.00%)
May 24, 2005 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
May 23, 2005 4.750 4.750 4.750 4.750 6,100 +0.25(+5.56%)
May 20, 2005 4.500 4.500 4.500 4.500 2,000 +0.00(+0.00%)
May 19, 2005 4.500 4.500 4.500 4.500 2,000 +0.00(+0.00%)
May 17, 2005 4.500 4.550 4.368 4.500 12,840 +0.10(+2.27%)
May 16, 2005 4.400 4.435 4.400 4.400 71,400 +0.00(+0.00%)
May 13, 2005 4.400 4.435 4.400 4.400 71,400 +0.00(+0.00%)
May 12, 2005 4.400 4.550 4.400 4.400 1,500 -0.35(-7.37%)
May 11, 2005 4.750 4.750 4.750 4.750 500 +0.00(+0.00%)
May 10, 2005 4.750 4.750 4.750 4.750 500 +0.00(+0.00%)
May 09, 2005 4.750 4.900 4.650 4.750 3,800 +0.14(+3.04%)
May 06, 2005 4.610 4.750 4.610 4.610 7,500 +0.11(+2.44%)
May 05, 2005 4.500 4.500 4.500 4.500 9,000 +0.00(+0.00%)
May 04, 2005 4.500 4.500 4.500 4.500 9,000 -0.12(-2.70%)
May 03, 2005 4.625 4.625 4.610 4.625 83,700 +0.00(+0.00%)
May 02, 2005 4.625 4.625 4.610 4.625 83,700 +0.12(+2.77%)
Apr 29, 2005 4.500 4.640 4.500 4.500 101,570 +0.00(+0.00%)
Apr 28, 2005 4.500 4.640 4.500 4.500 101,570 -0.35(-7.22%)
Apr 27, 2005 4.850 4.890 4.750 4.850 109,980 +0.00(+0.00%)
Apr 26, 2005 4.850 4.890 4.750 4.850 109,980 +0.00(+0.00%)
Apr 25, 2005 4.850 4.850 4.800 4.850 13,000 +0.00(+0.00%)
Apr 22, 2005 4.850 4.850 4.800 4.850 13,000 +0.25(+5.43%)
Apr 21, 2005 4.600 4.600 4.600 4.600 350 +0.20(+4.55%)
Apr 20, 2005 4.400 4.540 4.400 4.400 2,530 +0.00(+0.00%)
Apr 19, 2005 4.400 4.540 4.400 4.400 2,530 -0.10(-2.22%)
Apr 18, 2005 4.500 4.550 4.450 4.500 6,885 -0.10(-2.17%)
Apr 15, 2005 4.600 4.850 4.600 4.600 56,100 +0.00(+0.00%)
Apr 14, 2005 4.600 4.850 4.600 4.600 56,100 -0.60(-11.54%)
Apr 13, 2005 5.200 5.200 5.200 5.200 100 +0.00(+0.00%)
Apr 12, 2005 5.200 5.200 5.200 5.200 200 +0.20(+4.00%)
Apr 11, 2005 5.000 5.000 4.800 5.000 2,150 +0.10(+2.04%)
Apr 08, 2005 4.900 4.900 4.900 4.900 11,500 +0.00(+0.00%)
Apr 07, 2005 4.900 4.900 4.900 4.900 11,500 -0.10(-2.00%)
Apr 06, 2005 5.000 5.000 4.850 5.000 7,250 -0.20(-3.85%)
Apr 05, 2005 5.200 5.200 4.900 5.200 1,100 +0.00(+0.00%)
Apr 04, 2005 5.200 5.200 4.900 5.200 1,100 -0.01(-0.19%)
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.