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 29, 2011 3.620 3.700 3.620 3.700 14,686 -0.01(-0.27%)
Jul 28, 2011 3.740 3.740 3.710 3.710 59,545 +0.08(+2.20%)
Jul 27, 2011 3.630 3.640 3.540 3.630 351,736 +0.00(+0.00%)
Jul 26, 2011 3.630 3.630 3.630 3.630 6,000 +0.00(+0.00%)
Jul 25, 2011 3.630 3.630 3.610 3.630 12,729 -0.07(-1.89%)
Jul 22, 2011 3.720 3.730 3.670 3.700 15,527 +0.02(+0.54%)
Jul 21, 2011 3.640 3.680 3.640 3.680 1,500 +0.08(+2.22%)
Jul 20, 2011 3.600 3.600 3.600 3.600 6,000 -0.05(-1.37%)
Jul 19, 2011 3.650 3.650 3.650 3.650 200 +0.07(+1.96%)
Jul 18, 2011 3.570 3.580 3.570 3.580 10,438 -0.04(-1.10%)
Jul 15, 2011 3.560 3.650 3.560 3.620 25,838 +0.07(+1.97%)
Jul 14, 2011 3.550 3.550 3.550 3.550 19,000 +0.01(+0.28%)
Jul 13, 2011 3.450 3.570 3.450 3.540 28,546 +0.09(+2.61%)
Jul 12, 2011 3.420 3.450 3.420 3.450 14,000 +0.00(+0.00%)
Jul 11, 2011 3.420 3.470 3.420 3.450 89,075 -0.02(-0.58%)
Jul 08, 2011 3.470 3.470 3.470 3.470 4,150 +0.02(+0.58%)
Jul 07, 2011 3.430 3.450 3.410 3.450 11,930 +0.10(+2.99%)
Jul 06, 2011 3.360 3.360 3.340 3.350 1,300 -0.02(-0.59%)
Jul 05, 2011 3.400 3.400 3.370 3.370 22,600 +0.02(+0.60%)
Jul 01, 2011 3.350 3.370 3.340 3.350 15,100 +0.04(+1.21%)
Jun 30, 2011 3.340 3.380 3.310 3.310 14,144 +0.03(+0.91%)
Jun 29, 2011 3.270 3.310 3.260 3.280 5,739 +0.05(+1.55%)
Jun 28, 2011 3.210 3.230 3.210 3.230 870 +0.09(+2.87%)
Jun 27, 2011 3.140 3.140 3.120 3.140 4,487 +0.00(+0.00%)
Jun 24, 2011 3.170 3.170 3.140 3.140 610 -0.05(-1.57%)
Jun 22, 2011 3.190 3.190 3.190 0 +0.07(+2.24%)
Jun 21, 2011 3.140 3.170 3.120 3.120 16,378 -0.01(-0.32%)
Jun 20, 2011 3.130 3.130 3.130 3.130 4,790 +0.02(+0.64%)
Jun 17, 2011 3.150 3.150 3.110 3.110 7,296 -0.01(-0.32%)
Jun 16, 2011 3.130 3.130 3.120 3.120 2,330 -0.02(-0.64%)
Jun 15, 2011 3.190 3.190 3.140 3.140 1,292 -0.09(-2.79%)
Jun 14, 2011 3.230 3.250 3.230 3.230 46,850 +0.01(+0.31%)
Jun 13, 2011 3.220 3.220 3.210 3.220 4,500 +0.01(+0.31%)
Jun 10, 2011 3.230 3.230 3.210 3.210 6,157 -0.04(-1.23%)
Jun 09, 2011 3.090 3.250 3.090 3.250 36,800 +0.09(+2.85%)
Jun 08, 2011 3.120 3.160 3.050 3.160 85,150 -0.03(-0.94%)
Jun 07, 2011 3.230 3.256 3.150 3.190 103,579 -0.03(-0.93%)
Jun 06, 2011 3.460 3.460 3.220 3.220 385,983 -0.28(-8.00%)
Jun 03, 2011 3.540 3.540 3.490 3.500 2,275 +0.12(+3.55%)
May 24, 2011 3.400 3.400 3.380 3.380 4,026 +0.06(+1.81%)
May 23, 2011 3.330 3.330 3.300 3.320 1,250 -0.07(-2.06%)
May 20, 2011 3.400 3.400 3.390 3.390 8,824 -0.04(-1.17%)
May 19, 2011 3.400 3.430 3.400 3.430 8,000 +0.06(+1.78%)
May 18, 2011 3.260 3.390 3.260 3.370 22,500 +0.13(+4.01%)
May 17, 2011 3.250 3.250 3.220 3.240 2,600 -0.01(-0.31%)
May 16, 2011 3.260 3.260 3.240 3.250 3,125 +0.04(+1.25%)
May 13, 2011 3.270 3.270 3.210 3.210 7,700 -0.06(-1.83%)
May 12, 2011 3.240 3.270 3.220 3.270 10,675 +0.04(+1.24%)
May 11, 2011 3.300 3.300 3.220 3.230 61,704 -0.13(-3.87%)
May 10, 2011 3.340 3.370 3.330 3.360 14,769 +0.07(+2.13%)
May 09, 2011 3.300 3.300 3.200 3.290 60,462 -0.04(-1.20%)
May 06, 2011 3.290 3.330 3.290 3.330 71,170 +0.07(+2.15%)
May 05, 2011 3.277 3.280 3.260 3.260 298,729 -0.06(-1.81%)
May 04, 2011 3.320 3.350 3.310 3.320 109,929 -0.02(-0.60%)
May 03, 2011 3.380 3.390 3.320 3.340 30,609 -0.05(-1.47%)
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.