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 (%)
Jul 31, 2007 7.167 7.167 7.100 7.167 8,462 +0.42(+6.18%)
Jul 30, 2007 6.750 6.892 6.750 6.750 59,725 -0.15(-2.17%)
Jul 27, 2007 6.850 6.917 6.800 6.900 13,000 +0.05(+0.73%)
Jul 26, 2007 6.850 7.090 6.650 6.850 15,601 -0.43(-5.91%)
Jul 25, 2007 7.280 7.300 7.280 7.280 5,300 -0.12(-1.62%)
Jul 24, 2007 7.400 7.400 7.300 7.400 2,080 +0.07(+0.99%)
Jul 23, 2007 7.327 7.327 7.327 7.327 0 +0.00(+0.00%)
Jul 20, 2007 7.327 7.400 7.250 7.327 10,200 +0.03(+0.38%)
Jul 19, 2007 7.300 7.302 7.150 7.300 64,760 +0.14(+1.96%)
Jul 18, 2007 7.180 7.300 7.150 7.160 27,150 -0.02(-0.28%)
Jul 17, 2007 7.180 7.350 7.050 7.180 52,765 +0.18(+2.57%)
Jul 16, 2007 7.000 7.300 7.000 7.000 53,650 +0.00(+0.00%)
Jul 13, 2007 7.191 7.260 7.000 7.000 26,000 -0.19(-2.65%)
Jul 12, 2007 6.800 7.280 7.030 7.191 47,050 +0.39(+5.75%)
Jul 11, 2007 6.754 6.892 6.500 6.800 3,300 +0.05(+0.68%)
Jul 10, 2007 6.754 6.950 6.754 6.754 7,400 +0.02(+0.36%)
Jul 09, 2007 6.730 6.850 6.650 6.730 6,800 -0.07(-1.03%)
Jul 06, 2007 6.800 6.800 6.750 6.800 16,000 +0.10(+1.49%)
Jul 05, 2007 6.700 6.700 6.400 6.700 39,260 +0.20(+3.08%)
Jul 03, 2007 6.500 6.500 6.480 6.500 10,300 +0.25(+4.00%)
Jul 02, 2007 6.250 6.300 6.150 6.250 4,200 +0.15(+2.47%)
Jun 29, 2007 6.099 6.099 6.040 6.099 2,000 +0.13(+2.18%)
Jun 28, 2007 5.969 5.969 5.820 5.969 15,000 +0.17(+2.91%)
Jun 27, 2007 5.800 5.800 5.800 5.800 3,000 -0.25(-4.19%)
Jun 26, 2007 6.054 6.054 6.050 6.054 10,000 -0.15(-2.36%)
Jun 25, 2007 6.200 6.200 6.130 6.200 1,150 +0.06(+1.00%)
Jun 22, 2007 6.138 6.138 6.138 6.138 0 +0.00(+0.00%)
Jun 21, 2007 6.138 6.138 6.000 6.138 48,200 +0.54(+9.61%)
Jun 20, 2007 5.600 6.200 6.150 5.600 36,000 +0.00(+0.00%)
Jun 19, 2007 5.600 6.150 6.080 5.600 5,500 +0.00(+0.00%)
Jun 18, 2007 5.600 6.100 5.950 5.600 45,000 +0.00(+0.00%)
Jun 15, 2007 5.600 6.150 5.900 5.600 8,900 +0.00(+0.00%)
Jun 14, 2007 5.600 6.100 5.950 5.600 7,320 +0.00(+0.00%)
Jun 13, 2007 5.600 6.024 5.850 5.600 33,100 +0.00(+0.00%)
Jun 12, 2007 5.600 5.980 5.850 5.600 72,300 +0.00(+0.00%)
Jun 11, 2007 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Jun 08, 2007 5.600 5.850 5.600 5.600 43,200 -0.10(-1.75%)
Jun 07, 2007 5.700 5.820 5.700 5.700 13,100 -0.20(-3.41%)
Jun 06, 2007 5.901 6.000 5.800 5.901 19,700 -0.06(-1.02%)
Jun 05, 2007 5.962 6.000 5.850 5.962 19,300 -0.08(-1.26%)
Jun 04, 2007 6.038 6.100 5.950 6.038 54,350 +0.02(+0.30%)
Jun 01, 2007 6.020 6.200 5.950 6.020 39,165 +0.19(+3.26%)
May 31, 2007 5.830 6.050 5.830 5.830 30,900 +0.28(+5.05%)
May 30, 2007 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
May 29, 2007 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
May 25, 2007 5.550 5.550 5.550 5.550 2,000 +0.10(+1.83%)
May 24, 2007 5.650 5.740 5.450 5.450 24,700 -0.20(-3.54%)
May 23, 2007 5.650 5.650 5.650 5.650 200 +0.00(+0.00%)
May 22, 2007 5.800 5.800 5.650 5.650 3,600 -0.15(-2.59%)
May 21, 2007 5.800 5.800 5.400 5.800 6,385 +0.15(+2.65%)
May 18, 2007 5.650 5.650 5.550 5.650 11,500 +0.10(+1.80%)
May 17, 2007 5.550 5.650 5.550 5.550 42,250 -0.25(-4.31%)
May 16, 2007 5.800 5.800 5.650 5.800 8,020 -0.10(-1.69%)
May 15, 2007 5.900 5.900 5.900 5.900 4,400 +0.00(+0.00%)
May 14, 2007 5.900 5.950 5.800 5.900 2,906 -0.05(-0.84%)
May 11, 2007 5.950 5.950 5.800 5.950 29,500 +0.22(+3.84%)
May 10, 2007 5.730 5.900 5.700 5.730 49,815 -0.17(-2.88%)
May 09, 2007 5.900 5.900 5.600 5.900 22,000 +0.18(+3.15%)
May 08, 2007 5.720 5.750 5.700 5.720 2,825 -0.08(-1.38%)
May 07, 2007 5.800 5.800 5.550 5.800 22,339 +0.25(+4.50%)
May 04, 2007 5.550 5.650 5.350 5.550 11,200 +0.20(+3.74%)
May 03, 2007 5.350 5.500 5.300 5.350 7,600 +0.05(+0.94%)
May 02, 2007 5.300 5.450 5.300 5.300 7,925 -0.15(-2.75%)
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.