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, 2017 2.800 2.837 2.787 2.823 745,000 +0.05(+1.66%)
Jun 29, 2017 2.790 2.805 2.777 2.777 700,200 -0.03(-1.16%)
Jun 28, 2017 2.778 2.810 2.774 2.810 945,000 +0.07(+2.60%)
Jun 27, 2017 2.687 2.738 2.687 2.738 793,000 +0.01(+0.47%)
Jun 26, 2017 2.730 2.750 2.711 2.725 801,050 +0.04(+1.32%)
Jun 23, 2017 2.690 2.690 2.690 2.690 3,809 -0.01(-0.37%)
Jun 22, 2017 2.692 2.700 2.692 2.700 2,500 +0.02(+0.75%)
Jun 21, 2017 2.690 2.696 2.680 2.680 56,302 +0.00(+0.00%)
Jun 20, 2017 2.702 2.702 2.680 2.680 90,500 -0.08(-2.88%)
Jun 19, 2017 2.750 2.759 2.750 2.759 50,045 -0.04(-1.45%)
Jun 16, 2017 2.800 2.800 2.800 2.800 600 +0.05(+1.81%)
Jun 15, 2017 2.750 2.750 2.750 2.750 101 -0.01(-0.53%)
Jun 12, 2017 2.765 2.765 2.765 0 -0.00(-0.01%)
Jun 08, 2017 2.765 2.765 2.765 5 -0.02(-0.75%)
Jun 07, 2017 2.786 2.786 2.786 2.786 2,100 +0.06(+2.13%)
Jun 02, 2017 2.728 2.728 2.728 63 +0.05(+1.79%)
May 31, 2017 2.680 2.680 2.680 0 -0.12(-4.29%)
May 26, 2017 2.800 2.800 2.800 0 -0.08(-2.79%)
May 25, 2017 2.881 2.881 2.880 2.880 6,850 -0.02(-0.68%)
May 22, 2017 2.900 2.900 2.900 0 +0.08(+2.77%)
May 19, 2017 2.720 2.822 2.720 2.822 121,150 +0.12(+4.51%)
May 18, 2017 2.683 2.700 2.683 2.700 266,852 -0.05(-1.82%)
May 17, 2017 2.750 2.750 2.750 2.750 1,000 -0.13(-4.51%)
May 15, 2017 2.880 2.880 2.880 7 +0.00(+0.08%)
May 12, 2017 2.878 2.878 2.878 2.878 45,000 +0.02(+0.64%)
May 11, 2017 2.860 2.860 2.860 2.860 45,000 +0.01(+0.22%)
May 10, 2017 2.853 2.853 2.853 2.853 17,681 +0.02(+0.82%)
May 09, 2017 2.830 2.830 2.830 2.830 500 +0.07(+2.54%)
May 08, 2017 2.760 2.760 2.760 2.760 170 -0.06(-2.20%)
May 05, 2017 2.822 2.822 2.822 2.822 45,030 +0.00(+0.07%)
May 04, 2017 2.830 2.830 2.820 2.820 30,200 -0.04(-1.40%)
May 03, 2017 2.871 2.900 2.860 2.860 107,958 -0.04(-1.38%)
May 01, 2017 2.900 2.900 2.900 0 +0.03(+1.05%)
Apr 28, 2017 2.950 2.950 2.870 2.870 4,473 -0.05(-1.71%)
Apr 27, 2017 2.960 2.960 2.920 2.920 1,399 +0.02(+0.69%)
Apr 26, 2017 2.900 2.910 2.880 2.900 6,600 -0.07(-2.36%)
Apr 25, 2017 2.970 2.970 2.970 2.970 201 -0.01(-0.34%)
Apr 20, 2017 2.980 2.980 2.980 0 +0.04(+1.36%)
Apr 19, 2017 2.950 2.950 2.940 2.940 1,200 -0.03(-1.01%)
Apr 17, 2017 2.970 2.970 2.970 0 -0.03(-0.84%)
Apr 12, 2017 2.995 2.995 2.995 0 -0.00(-0.15%)
Apr 11, 2017 3.050 3.050 2.970 3.000 3,200 -0.05(-1.64%)
Apr 10, 2017 3.018 3.050 3.010 3.050 3,876 -0.03(-0.97%)
Apr 06, 2017 3.080 3.080 3.080 0 -0.04(-1.28%)
Apr 05, 2017 3.090 3.128 3.090 3.120 20,262 +0.12(+4.00%)
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.