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, 2016 2.319 2.319 2.319 2.319 55,066 +0.11(+4.76%)
Jun 29, 2016 2.213 2.213 2.213 2.213 55,000 +0.05(+2.47%)
Jun 28, 2016 2.160 2.160 2.160 2.160 226,455 +0.08(+3.62%)
Jun 27, 2016 2.088 2.088 2.084 2.084 275,000 -0.10(-4.38%)
Jun 24, 2016 2.192 2.210 2.180 2.180 109,925 -0.15(-6.44%)
Jun 23, 2016 2.330 2.330 2.330 2.330 1,421 +0.03(+1.22%)
Jun 22, 2016 2.270 2.302 2.270 2.302 83,423 +0.04(+1.74%)
Jun 21, 2016 2.263 2.263 2.263 2.263 110,000 +0.00(+0.12%)
Jun 20, 2016 2.250 2.260 2.250 2.260 300 +0.05(+2.24%)
Jun 16, 2016 2.210 2.210 2.210 0 +0.05(+2.47%)
Jun 15, 2016 2.110 2.157 2.110 2.157 124,100 +0.06(+2.72%)
Jun 14, 2016 2.100 2.100 2.100 2.100 10,000 -0.02(-1.18%)
Jun 13, 2016 2.125 2.125 2.125 2.125 2,000 -0.03(-1.47%)
Jun 10, 2016 2.177 2.177 2.130 2.157 163,750 -0.03(-1.25%)
Jun 03, 2016 2.184 2.184 2.184 0 -0.02(-0.73%)
Jun 02, 2016 2.200 2.220 2.200 2.200 25,100 +0.03(+1.38%)
Jun 01, 2016 2.210 2.210 2.170 2.170 2,368 -0.04(-1.81%)
May 19, 2016 2.210 2.210 2.210 0 -0.01(-0.45%)
May 18, 2016 2.220 2.220 2.220 2.220 1,613 -0.05(-2.20%)
May 16, 2016 2.270 2.270 2.270 10 -0.02(-0.87%)
May 12, 2016 2.290 2.290 2.290 0 +0.04(+1.78%)
May 11, 2016 2.250 2.250 2.250 2.250 120 -0.04(-1.75%)
May 10, 2016 2.230 2.290 2.230 2.290 165,300 +0.09(+3.96%)
May 09, 2016 2.203 2.203 2.203 2.203 123,750 -0.06(-2.70%)
May 06, 2016 2.230 2.264 2.230 2.264 83,798 -0.03(-1.14%)
May 05, 2016 2.280 2.290 2.280 2.290 1,068 -0.07(-2.88%)
May 04, 2016 2.358 2.358 2.358 2.358 100 -0.02(-1.00%)
May 03, 2016 2.382 2.382 2.382 2.382 82,500 -0.15(-5.86%)
May 02, 2016 2.540 2.540 2.530 2.530 4,091 +0.03(+1.20%)
Apr 29, 2016 2.450 2.560 2.450 2.500 730 -0.05(-1.96%)
Apr 28, 2016 2.350 2.550 2.350 2.550 1,850 +0.14(+5.81%)
Apr 27, 2016 2.410 2.410 2.410 2.410 1,000 +0.05(+2.12%)
Apr 26, 2016 2.360 2.360 2.360 2.360 100 +0.00(+0.00%)
Apr 25, 2016 2.360 2.360 2.360 2.360 100 -0.03(-1.26%)
Apr 22, 2016 2.401 2.401 2.390 2.390 2,500 +0.02(+0.79%)
Apr 21, 2016 2.371 2.371 2.371 2.371 748,098 -0.09(-3.61%)
Apr 20, 2016 2.450 2.460 2.450 2.460 182,902 -0.04(-1.60%)
Apr 19, 2016 2.500 2.500 2.500 2.500 252 +0.01(+0.41%)
Apr 18, 2016 2.370 2.490 2.370 2.490 3,301 +0.10(+4.18%)
Apr 14, 2016 2.390 2.390 2.390 0 +0.07(+2.97%)
Apr 12, 2016 2.321 2.321 2.321 0 +0.03(+1.35%)
Apr 11, 2016 2.290 2.290 2.290 2.290 500 +0.10(+4.47%)
Apr 08, 2016 2.192 2.192 2.192 2.192 100 -0.01(-0.36%)
Apr 07, 2016 2.210 2.210 2.176 2.200 376,400 -0.04(-1.79%)
Apr 06, 2016 2.240 2.240 2.240 2.240 1,600 -0.01(-0.45%)
Apr 05, 2016 2.250 2.250 2.250 2.250 115,000 -0.12(-5.05%)
Apr 04, 2016 2.370 2.370 2.370 2.370 100 -0.01(-0.42%)
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.