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, 2015 2.950 2.950 2.950 2.950 30,000 -0.08(-2.64%)
Jun 29, 2015 3.030 3.030 3.030 3.030 1,000 -0.09(-2.88%)
Jun 25, 2015 3.120 3.120 3.120 0 +0.02(+0.65%)
Jun 24, 2015 3.051 3.100 3.051 3.100 13,600 +0.03(+0.98%)
Jun 23, 2015 3.070 3.070 3.070 3.070 6,500 +0.02(+0.66%)
Jun 22, 2015 3.060 3.060 3.050 3.050 2,500 -0.02(-0.65%)
Jun 19, 2015 3.090 3.090 3.070 3.070 420 -0.11(-3.40%)
Jun 18, 2015 3.178 3.178 3.178 3.178 2,011 +0.09(+2.85%)
Jun 16, 2015 3.090 3.090 3.090 0 -0.01(-0.32%)
Jun 15, 2015 3.100 3.100 3.100 3.100 120 +0.00(+0.00%)
Jun 12, 2015 3.084 3.100 3.084 3.100 1,603 +0.04(+1.31%)
Jun 11, 2015 3.060 3.060 3.060 3.060 100 -0.00(-0.03%)
Jun 10, 2015 3.061 3.061 3.061 3.061 8,700 +0.05(+1.69%)
Jun 09, 2015 3.010 3.010 3.010 3.010 500 +0.01(+0.23%)
Jun 08, 2015 3.003 3.003 3.003 3.003 13,235 +0.05(+1.80%)
Jun 05, 2015 2.950 2.950 2.950 2.950 1,645 -0.09(-2.96%)
Jun 03, 2015 3.040 3.040 3.040 0 -0.08(-2.56%)
May 29, 2015 3.120 3.120 3.120 0 +0.03(+0.97%)
May 28, 2015 3.100 3.110 3.060 3.090 1,373 -0.03(-1.08%)
May 27, 2015 3.060 3.124 3.060 3.124 3,901 -0.08(-2.39%)
May 26, 2015 3.200 3.200 3.200 3.200 100 +0.02(+0.63%)
May 21, 2015 3.180 3.180 3.180 0 -0.02(-0.63%)
May 20, 2015 3.200 3.200 3.200 3.200 100 -0.02(-0.62%)
May 19, 2015 3.220 3.220 3.220 3.220 8,421 +0.00(+0.00%)
May 18, 2015 3.220 3.220 3.220 3.220 2,000 -0.08(-2.42%)
May 15, 2015 3.300 3.300 3.300 3.300 10,000 +0.15(+4.76%)
May 12, 2015 3.150 3.150 3.150 34 -0.03(-0.94%)
May 08, 2015 3.180 3.180 3.180 0 +0.03(+0.95%)
May 07, 2015 3.150 3.150 3.150 3.150 12,000 +0.00(+0.00%)
May 05, 2015 3.150 3.150 3.150 0 +0.11(+3.62%)
May 04, 2015 3.040 3.040 3.040 3.040 2,380 -0.03(-0.98%)
May 01, 2015 3.070 3.070 3.070 3.070 100 -0.03(-0.97%)
Apr 30, 2015 3.100 3.100 3.100 3.100 1,000 +0.03(+0.98%)
Apr 29, 2015 3.100 3.100 3.070 3.070 2,600 -0.07(-2.23%)
Apr 28, 2015 3.030 3.140 3.030 3.140 14,204 +0.13(+4.32%)
Apr 24, 2015 3.010 3.010 3.010 0 +0.04(+1.35%)
Apr 23, 2015 2.970 2.970 2.970 2.970 3,872 +0.03(+1.02%)
Apr 22, 2015 2.950 2.950 2.940 2.940 5,690 -0.03(-1.01%)
Apr 21, 2015 2.978 2.980 2.970 2.970 4,268 +0.02(+0.68%)
Apr 20, 2015 2.960 2.960 2.950 2.950 2,036 -0.03(-1.01%)
Apr 17, 2015 3.000 3.000 2.978 2.980 78,745 -0.03(-1.00%)
Apr 16, 2015 3.050 3.050 3.010 3.010 12,126 -0.05(-1.63%)
Apr 15, 2015 3.006 3.060 3.006 3.060 15,172 +0.02(+0.66%)
Apr 14, 2015 3.020 3.040 3.010 3.040 5,704 +0.12(+4.11%)
Apr 13, 2015 2.922 2.922 2.920 2.920 4,181 +0.02(+0.69%)
Apr 10, 2015 2.930 2.930 2.902 2.900 8,800 -0.09(-3.01%)
Apr 09, 2015 2.990 2.990 2.990 2.990 321 -0.01(-0.33%)
Apr 06, 2015 3.000 3.000 3.000 0 +0.04(+1.35%)
Apr 02, 2015 2.960 2.960 2.960 0 +0.01(+0.34%)
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.