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, 2009 1.103 1.103 1.103 1.103 0 +0.03(+2.50%)
Jun 26, 2009 1.090 1.090 1.076 1.076 8,750 -0.03(-3.03%)
Jun 25, 2009 1.060 1.110 1.060 1.110 3,150 +0.01(+0.91%)
Jun 24, 2009 1.066 1.100 1.066 1.100 4,939 +0.05(+4.76%)
Jun 23, 2009 1.050 1.060 1.030 1.050 13,062 +0.02(+1.97%)
Jun 22, 2009 1.040 1.060 1.030 1.030 22,428 -0.06(-5.53%)
Jun 19, 2009 1.090 1.090 1.090 1.090 2,500 +0.00(+0.00%)
Jun 18, 2009 1.070 1.090 1.070 1.090 1,300 +0.02(+1.79%)
Jun 17, 2009 1.100 1.100 1.070 1.071 12,000 -0.01(-1.10%)
Jun 16, 2009 1.112 1.130 1.083 1.083 502,050 -0.02(-1.57%)
Jun 15, 2009 1.160 1.180 1.090 1.100 28,900 -0.07(-6.10%)
Jun 12, 2009 1.190 1.220 1.171 1.171 16,978 -0.03(-2.38%)
Jun 11, 2009 1.140 1.200 1.140 1.200 13,100 +0.06(+5.26%)
Jun 10, 2009 1.150 1.150 1.140 1.140 4,660 +0.01(+0.97%)
Jun 09, 2009 1.120 1.150 1.120 1.129 61,000 +0.01(+0.81%)
Jun 08, 2009 1.100 1.120 1.090 1.120 25,609 +0.01(+0.90%)
Jun 05, 2009 1.080 1.110 1.080 1.110 8,356 +0.02(+1.83%)
Jun 04, 2009 1.030 1.090 1.030 1.090 7,000 +0.06(+6.09%)
Jun 03, 2009 1.050 1.080 1.027 1.027 1,051,075 -0.04(-3.98%)
Jun 02, 2009 1.020 1.100 1.020 1.070 117,407 +0.07(+7.00%)
Jun 01, 2009 0.9950 1.020 0.9700 1.000 251,845 +0.05(+5.26%)
May 29, 2009 0.9834 0.9834 0.9500 0.9500 32,848 -0.04(-3.55%)
May 28, 2009 0.9700 0.9850 0.9566 0.9850 18,900 +0.03(+2.66%)
May 27, 2009 0.9500 0.9595 0.9500 0.9595 9,131 +0.05(+5.44%)
May 26, 2009 0.9100 0.9100 0.9100 0.9100 2,500 +0.00(+0.00%)
May 22, 2009 0.9100 0.9600 0.9100 0.9100 3,582 -0.00(-0.49%)
May 21, 2009 0.9580 0.9600 0.9145 0.9145 63,413 -0.09(-8.55%)
May 20, 2009 1.010 1.030 0.9900 1.000 30,493 -0.01(-0.99%)
May 19, 2009 0.9500 1.010 0.9500 1.010 91,864 +0.11(+12.22%)
May 18, 2009 0.9400 0.9500 0.9000 0.9000 13,776 +0.04(+4.65%)
May 15, 2009 0.8750 0.8750 0.8600 0.8600 11,495 +0.00(+0.00%)
May 13, 2009 0.8600 0.8600 0.8600 0 -0.09(-9.47%)
May 12, 2009 0.9500 0.9500 0.9279 0.9500 42,816 +0.00(+0.51%)
May 11, 2009 0.9457 0.9500 0.9200 0.9452 78,000 +0.01(+0.55%)
May 08, 2009 0.9700 0.9700 0.9300 0.9400 15,100 +0.01(+0.85%)
May 07, 2009 0.9700 0.9800 0.9300 0.9321 229,900 -0.04(-3.91%)
May 06, 2009 0.9500 0.9950 0.9500 0.9700 114,120 +0.05(+5.43%)
May 05, 2009 0.9000 0.9208 0.8700 0.9200 166,544 +0.04(+3.95%)
May 04, 2009 0.8400 0.8980 0.8400 0.8850 46,054 +0.12(+15.08%)
May 01, 2009 0.7690 0.7690 0.7690 0.7690 2,000 -0.01(-1.81%)
Apr 30, 2009 0.8300 0.8300 0.7832 0.7832 53,597 -0.03(-3.77%)
Apr 29, 2009 0.7700 0.8139 0.7700 0.8139 10,200 +0.03(+4.35%)
Apr 28, 2009 0.7900 0.7900 0.7707 0.7800 18,516 -0.02(-2.46%)
Apr 27, 2009 0.8100 0.8100 0.7997 0.7997 106,700 -0.07(-7.55%)
Apr 24, 2009 0.8324 0.8650 0.8324 0.8650 480,569 +0.04(+4.22%)
Apr 23, 2009 0.8400 0.8400 0.8300 0.8300 8,348 +0.01(+0.61%)
Apr 22, 2009 0.8500 0.8800 0.8250 0.8250 13,566 -0.02(-1.79%)
Apr 21, 2009 0.8100 0.8400 0.7800 0.8400 6,364 +0.04(+5.00%)
Apr 20, 2009 0.8850 0.8850 0.8000 0.8000 17,618 -0.09(-10.11%)
Apr 17, 2009 0.9000 0.9400 0.8900 0.8900 14,425 -0.01(-1.11%)
Apr 16, 2009 0.8750 0.9000 0.8700 0.9000 9,514 +0.02(+2.27%)
Apr 15, 2009 0.8925 0.9000 0.8800 0.8800 44,037 +0.01(+1.15%)
Apr 14, 2009 0.8800 0.9061 0.8700 0.8700 28,357 +0.03(+3.57%)
Apr 13, 2009 0.8100 0.8509 0.8100 0.8400 188,748 +0.00(+0.00%)
Apr 09, 2009 0.8400 0.8400 0.8400 0.8400 2,000 +0.03(+4.19%)
Apr 08, 2009 0.7800 0.8062 0.7800 0.8062 21,631 +0.05(+6.08%)
Apr 06, 2009 0.7600 0.7600 0.7600 0 +0.04(+5.56%)
Apr 03, 2009 0.6750 0.7342 0.6750 0.7200 183,389 +0.07(+10.77%)
Apr 02, 2009 0.8100 0.8550 0.6500 0.6500 201,592 -0.09(-12.75%)
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.