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 )

5.100 -0.150 (-2.86%)
Streaming Delayed Price Updated: 11:07 AM EDT, Jun 12, 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 (%)
Aug 30, 2013 2.900 2.900 2.860 2.860 325 -0.05(-1.71%)
Aug 29, 2013 2.910 2.910 2.910 2.910 300 -0.06(-2.02%)
Aug 28, 2013 2.990 3.000 2.970 2.970 6,429 -0.28(-8.62%)
Aug 26, 2013 3.250 3.250 3.250 0 +0.12(+3.83%)
Aug 22, 2013 3.130 3.130 3.130 0 -0.13(-3.99%)
Aug 21, 2013 3.310 3.310 3.260 3.260 1,313 -0.04(-1.21%)
Aug 20, 2013 3.200 3.300 3.200 3.300 8,450 -0.18(-5.17%)
Aug 15, 2013 3.480 3.480 3.480 0 -0.02(-0.57%)
Aug 13, 2013 3.500 3.500 3.500 3.500 0 +0.03(+0.86%)
Aug 12, 2013 3.460 3.470 3.460 3.470 200 +0.24(+7.43%)
Aug 08, 2013 3.230 3.230 3.230 157,000 +0.07(+2.22%)
Aug 07, 2013 3.200 3.200 3.140 3.160 6,737 -0.06(-1.81%)
Aug 06, 2013 3.200 3.218 3.180 3.218 83,900 -0.03(-0.98%)
Aug 02, 2013 3.250 3.250 3.250 0 +0.07(+2.20%)
Aug 01, 2013 3.160 3.190 3.160 3.180 7,150 +0.18(+6.00%)
Jul 30, 2013 3.000 3.000 3.000 0 -0.08(-2.60%)
Jul 29, 2013 3.080 3.080 3.080 3.080 1,000 -0.08(-2.53%)
Jul 25, 2013 3.160 3.160 3.160 0 -0.04(-1.25%)
Jul 24, 2013 3.200 3.200 3.200 3.200 200 -0.05(-1.54%)
Jul 23, 2013 3.180 3.250 3.180 3.250 188,400 +0.04(+1.25%)
Jul 18, 2013 3.210 3.210 3.210 3.210 0 -0.03(-0.93%)
Jul 17, 2013 3.200 3.240 3.200 3.240 300 +0.19(+6.23%)
Jul 16, 2013 3.115 3.115 3.050 3.050 27,446 +0.07(+2.35%)
Jul 12, 2013 2.980 2.980 2.980 0 +0.00(+0.00%)
Jul 11, 2013 2.980 2.980 2.980 2.980 4,491 +0.11(+3.97%)
Jul 10, 2013 2.866 2.866 2.866 2.866 16,041 +0.03(+0.92%)
Jul 09, 2013 2.910 2.910 2.840 2.840 15,834 -0.07(-2.41%)
Jul 08, 2013 2.920 2.920 2.910 2.910 2,620 +0.01(+0.34%)
Jul 05, 2013 2.900 2.900 2.870 2.900 111,700 -0.02(-0.68%)
Jul 03, 2013 2.850 2.920 2.850 2.920 71,503 +0.05(+1.74%)
Jul 02, 2013 2.960 2.960 2.850 2.870 11,272 -0.10(-3.37%)
Jul 01, 2013 2.980 2.980 2.970 2.970 33,750 +0.17(+6.07%)
Jun 27, 2013 2.800 2.800 2.800 2.800 0 +0.12(+4.48%)
Jun 26, 2013 2.670 2.700 2.670 2.680 4,660 +0.01(+0.37%)
Jun 25, 2013 2.670 2.670 2.670 2.670 124 +0.05(+1.91%)
Jun 24, 2013 2.580 2.620 2.580 2.620 1,276 -0.05(-1.87%)
Jun 21, 2013 2.650 2.670 2.550 2.670 32,487 +0.09(+3.49%)
Jun 20, 2013 2.760 2.760 2.580 2.580 18,922 -0.25(-8.83%)
Jun 19, 2013 2.900 2.900 2.830 2.830 13,922 -0.09(-3.22%)
Jun 18, 2013 2.980 2.980 2.924 2.924 20,000 -0.06(-1.87%)
Jun 17, 2013 2.980 2.980 2.970 2.980 3,200 +0.07(+2.41%)
Jun 13, 2013 2.910 2.910 2.910 2.910 0 +0.04(+1.39%)
Jun 12, 2013 2.990 2.990 2.870 2.870 15,730 -0.11(-3.69%)
Jun 11, 2013 3.050 3.050 2.980 2.980 44,070 -0.12(-3.87%)
Jun 10, 2013 3.150 3.160 3.100 3.100 66,100 -0.12(-3.73%)
Jun 07, 2013 3.220 3.220 3.220 3.220 1,100 +0.04(+1.26%)
Jun 06, 2013 3.180 3.180 3.180 3.180 308 -0.14(-4.22%)
Jun 04, 2013 3.320 3.320 3.320 0 +0.03(+0.91%)
Jun 03, 2013 3.300 3.300 3.260 3.290 7,200 +0.00(+0.00%)
May 30, 2013 3.290 3.290 3.290 3.290 0 +0.08(+2.49%)
May 29, 2013 3.210 3.210 3.210 3.210 1,222 +0.01(+0.31%)
May 28, 2013 3.210 3.210 3.190 3.200 172,895 +0.10(+3.23%)
May 24, 2013 3.180 3.180 3.100 3.100 4,601 -0.07(-2.21%)
May 23, 2013 3.180 3.180 3.100 3.170 19,792 -0.13(-3.94%)
May 22, 2013 3.270 3.300 3.270 3.300 15,000 +0.11(+3.45%)
May 21, 2013 3.240 3.240 3.180 3.190 3,671 -0.11(-3.33%)
May 20, 2013 3.342 3.342 3.300 3.300 280 -0.05(-1.49%)
May 17, 2013 3.420 3.420 3.350 3.350 26,900 -0.09(-2.62%)
May 16, 2013 3.440 3.440 3.440 3.440 500 -0.01(-0.29%)
May 13, 2013 3.450 3.450 3.450 0 -0.07(-1.99%)
May 10, 2013 3.520 3.520 3.520 3.520 1,000 -0.05(-1.40%)
May 07, 2013 3.570 3.570 3.570 3,500 -0.03(-0.83%)
May 06, 2013 3.610 3.610 3.600 3.600 5,150 -0.08(-2.17%)
May 03, 2013 3.630 3.680 3.630 3.680 31,702 +0.18(+5.14%)
May 02, 2013 3.500 3.550 3.500 3.500 18,749 -0.04(-1.13%)
May 01, 2013 3.560 3.560 3.540 3.540 4,696 -0.02(-0.56%)
Apr 30, 2013 3.570 3.570 3.560 3.560 11,204 +0.08(+2.43%)
Apr 26, 2013 3.475 3.475 3.475 0 +0.06(+1.62%)
Apr 23, 2013 3.420 3.420 3.420 3.420 0 -0.01(-0.29%)
Apr 19, 2013 3.430 3.430 3.430 3.430 0 +0.03(+0.88%)
Apr 18, 2013 3.400 3.400 3.400 3.400 2,500 -0.12(-3.41%)
Apr 17, 2013 3.740 3.740 3.520 3.520 1,600 -0.23(-6.13%)
Apr 16, 2013 3.810 3.810 3.740 3.750 4,558 +0.04(+1.08%)
Apr 15, 2013 4.000 4.000 3.710 3.710 384,093 -0.30(-7.48%)
Apr 12, 2013 4.030 4.030 4.010 4.010 5,010 -0.16(-3.84%)
Apr 11, 2013 4.130 4.170 4.130 4.170 4,644 +0.05(+1.21%)
Apr 10, 2013 4.150 4.150 4.120 4.120 29,274 +0.07(+1.73%)
Apr 09, 2013 4.050 4.050 4.050 4.050 6,400 +0.11(+2.79%)
Apr 05, 2013 3.940 3.940 3.940 0 +0.03(+0.77%)
Apr 04, 2013 3.840 3.910 3.840 3.910 3,355 +0.07(+1.82%)
Apr 03, 2013 3.900 3.900 3.840 3.840 2,400 -0.02(-0.52%)
Apr 02, 2013 3.950 3.950 3.860 3.860 3,205 -0.09(-2.28%)
Apr 01, 2013 3.980 3.980 3.950 3.950 1,602 -0.02(-0.50%)
Mar 27, 2013 3.970 3.970 3.970 0 +0.01(+0.25%)
Mar 26, 2013 3.924 3.970 3.920 3.960 58,540 +0.08(+2.06%)
Mar 25, 2013 3.980 3.980 3.880 3.880 24,628 -0.08(-2.02%)
Mar 22, 2013 3.960 4.000 3.960 3.960 1,300 -0.03(-0.75%)
Mar 21, 2013 3.960 4.010 3.960 3.990 78,078 -0.09(-2.11%)
Mar 20, 2013 4.000 4.076 4.000 4.076 4,827 +0.13(+3.18%)
Mar 19, 2013 4.110 4.150 3.950 3.950 20,549 -0.20(-4.82%)
Mar 15, 2013 4.150 4.150 4.150 0 +0.04(+0.97%)
Mar 14, 2013 4.130 4.130 4.110 4.110 8,619 -0.03(-0.72%)
Mar 13, 2013 4.180 4.180 4.140 4.140 5,004 +0.03(+0.73%)
Mar 12, 2013 4.050 4.164 4.050 4.110 20,179 +0.06(+1.48%)
Mar 11, 2013 4.020 4.050 4.020 4.050 46,025 +0.15(+3.85%)
Mar 08, 2013 3.940 3.940 3.900 3.900 3,988 -0.10(-2.50%)
Mar 07, 2013 3.950 4.000 3.950 4.000 3,475 +0.06(+1.52%)
Mar 06, 2013 3.980 3.990 3.930 3.940 14,558 -0.05(-1.25%)
Mar 05, 2013 3.970 4.030 3.970 3.990 43,676 +0.06(+1.53%)
Mar 04, 2013 3.930 3.930 3.930 3.930 212 -0.04(-1.01%)
Mar 01, 2013 3.948 3.970 3.948 3.970 350 +0.05(+1.28%)
Feb 28, 2013 3.820 3.920 3.820 3.920 22,760 +0.24(+6.52%)
Feb 27, 2013 3.680 3.680 3.680 3.680 1,210 +0.00(+0.00%)
Feb 26, 2013 3.750 3.750 3.680 3.680 600 -0.02(-0.54%)
Feb 25, 2013 3.960 3.960 3.700 3.700 5,744 -0.21(-5.37%)
Feb 22, 2013 3.910 3.910 3.910 3.910 2,500 +0.04(+1.03%)
Feb 21, 2013 3.860 3.870 3.860 3.870 600 -0.07(-1.78%)
Feb 19, 2013 3.940 3.940 3.940 0 +0.08(+2.07%)
Feb 15, 2013 3.860 3.860 3.860 3.860 181 +0.00(+0.00%)
Feb 14, 2013 3.860 3.860 3.860 3.860 400 +0.01(+0.26%)
Feb 12, 2013 3.850 3.850 3.850 0 +0.02(+0.52%)
Feb 11, 2013 3.830 3.830 3.830 3.830 1,000 +0.00(+0.00%)
Feb 08, 2013 3.830 3.830 3.830 3.830 15,500 -0.06(-1.54%)
Feb 07, 2013 3.890 3.890 3.890 3.890 2,400 -0.09(-2.26%)
Feb 05, 2013 3.980 3.980 3.980 0 +0.13(+3.38%)
Feb 04, 2013 3.850 3.850 3.850 3.850 100 -0.04(-1.03%)
Feb 01, 2013 3.890 3.890 3.890 3.890 500 +0.00(+0.00%)
Jan 30, 2013 3.890 3.890 3.890 0 +0.00(+0.00%)
Jan 29, 2013 3.890 3.890 3.890 3.890 340 +0.07(+1.83%)
Jan 28, 2013 3.820 3.820 3.820 3.820 212 -0.08(-2.05%)
Jan 25, 2013 3.900 3.900 3.900 3.900 5,012 +0.06(+1.56%)
Jan 22, 2013 3.840 3.840 3.840 0 -0.01(-0.26%)
Jan 18, 2013 3.830 3.850 3.820 3.850 22,861 +0.00(+0.00%)
Jan 17, 2013 3.850 3.850 3.850 3.850 1,071 +0.08(+2.12%)
Jan 16, 2013 3.750 3.770 3.750 3.770 15,707 +0.05(+1.34%)
Jan 15, 2013 3.750 3.750 3.720 3.720 10,178 -0.02(-0.53%)
Jan 14, 2013 3.730 3.740 3.730 3.740 608 -0.01(-0.27%)
Jan 12, 2013 3.780 3.780 3.750 3.750 8,020 +0.00(+0.00%)
Jan 11, 2013 3.780 3.780 3.750 3.750 8,020 -0.03(-0.79%)
Jan 10, 2013 3.780 3.780 3.780 3.780 2,154 +0.04(+1.07%)
Jan 09, 2013 3.750 3.750 3.740 3.740 1,452 +0.00(+0.00%)
Jan 08, 2013 3.750 3.750 3.740 3.740 43,203 -0.06(-1.58%)
Jan 04, 2013 3.800 3.800 3.800 3.800 0 +0.01(+0.26%)
Jan 03, 2013 3.690 3.790 3.690 3.790 1,750 +0.14(+3.84%)
Dec 31, 2012 3.650 3.650 3.650 0 +0.04(+1.11%)
Dec 27, 2012 3.610 3.610 3.610 3.610 0 +0.05(+1.40%)
Dec 26, 2012 3.560 3.560 3.560 3.560 2,186 -0.04(-1.11%)
Dec 21, 2012 3.600 3.600 3.600 0 -0.03(-0.83%)
Dec 20, 2012 3.630 3.630 3.630 3.630 830 +0.00(+0.00%)
Dec 19, 2012 3.670 3.670 3.630 3.630 13,956 +0.01(+0.28%)
Dec 18, 2012 3.610 3.620 3.610 3.620 400 +0.09(+2.67%)
Dec 17, 2012 3.526 3.526 3.526 3.526 952 -0.00(-0.11%)
Dec 14, 2012 3.460 3.530 3.460 3.530 1,513 +0.01(+0.28%)
Dec 12, 2012 3.520 3.520 3.520 0 -0.02(-0.56%)
Dec 10, 2012 3.540 3.540 3.540 0 +0.03(+0.85%)
Dec 07, 2012 3.510 3.510 3.480 3.510 1,602 +0.06(+1.74%)
Dec 06, 2012 3.450 3.450 3.450 3.450 100 +0.00(+0.00%)
Dec 05, 2012 3.320 3.460 3.320 3.450 30,403 +0.13(+3.92%)
Dec 04, 2012 3.320 3.320 3.320 3.320 13,711 +0.02(+0.61%)
Nov 30, 2012 3.300 3.300 3.300 3.300 750 +0.04(+1.16%)
Nov 28, 2012 3.262 3.262 3.262 0 +0.01(+0.37%)
Nov 27, 2012 3.260 3.260 3.240 3.250 7,000 +0.01(+0.31%)
Nov 26, 2012 3.240 3.240 3.240 3.240 1,000 +0.00(+0.00%)
Nov 24, 2012 3.200 3.240 3.200 3.240 1,600 +0.00(+0.00%)
Nov 23, 2012 3.200 3.240 3.200 3.240 1,600 +0.10(+3.18%)
Nov 21, 2012 3.110 3.140 3.110 3.140 34,953 +0.05(+1.62%)
Nov 20, 2012 3.090 3.090 3.090 3.090 300 -0.04(-1.28%)
Nov 19, 2012 3.130 3.130 3.130 3.130 500 +0.08(+2.62%)
Nov 15, 2012 3.050 3.050 3.050 0 +0.01(+0.33%)
Nov 14, 2012 3.070 3.070 3.040 3.040 16,648 -0.08(-2.56%)
Nov 13, 2012 3.120 3.120 3.120 3.120 116 +0.03(+0.97%)
Nov 12, 2012 3.120 3.120 3.090 3.090 21,000 -0.05(-1.59%)
Nov 09, 2012 3.140 3.140 3.140 3.140 100 -0.11(-3.38%)
Nov 07, 2012 3.250 3.250 3.250 0 +0.02(+0.62%)
Oct 31, 2012 3.230 3.230 3.230 0 +0.03(+0.94%)
Oct 26, 2012 3.200 3.200 3.200 0 +0.00(+0.00%)
Oct 25, 2012 3.200 3.200 3.200 3.200 200 +0.01(+0.31%)
Oct 24, 2012 3.190 3.190 3.190 3.190 3,105 -0.03(-0.93%)
Oct 22, 2012 3.220 3.220 3.220 0 -0.04(-1.23%)
Oct 18, 2012 3.260 3.260 3.260 3.260 0 -0.01(-0.31%)
Oct 17, 2012 3.270 3.270 3.270 3.270 550 +0.04(+1.24%)
Oct 12, 2012 3.230 3.230 3.230 0 -0.05(-1.52%)
Oct 11, 2012 3.280 3.280 3.280 3.280 2,000 +0.03(+0.92%)
Oct 10, 2012 3.250 3.250 3.250 3.250 1,531 -0.01(-0.24%)
Oct 09, 2012 3.258 3.258 3.258 3.258 241,397 -0.10(-3.04%)
Oct 06, 2012 3.360 3.360 3.360 9,245 +0.00(+0.00%)
Oct 05, 2012 3.360 3.370 3.360 3.360 16,501 +0.01(+0.30%)
Oct 04, 2012 3.350 3.350 3.350 3.350 1,516 +0.03(+0.90%)
Oct 03, 2012 3.320 3.320 3.320 3.320 1,000 +0.01(+0.30%)
Oct 02, 2012 3.310 3.310 3.310 3.310 14,533 +0.03(+0.91%)
Sep 27, 2012 3.280 3.280 3.280 3.280 0 +0.03(+0.92%)
Sep 26, 2012 3.210 3.250 3.210 3.250 14,108 +0.03(+0.93%)
Sep 25, 2012 3.230 3.230 3.220 3.220 3,100 -0.01(-0.31%)
Sep 24, 2012 3.200 3.240 3.200 3.230 71,074 -0.03(-0.92%)
Sep 21, 2012 3.260 3.260 3.260 3.260 1,222 +0.02(+0.62%)
Sep 20, 2012 3.260 3.260 3.240 3.240 7,292 -0.03(-0.92%)
Sep 19, 2012 3.300 3.300 3.270 3.270 3,929 -0.05(-1.51%)
Sep 18, 2012 3.360 3.360 3.320 3.320 5,888 -0.04(-1.19%)
Sep 17, 2012 3.390 3.400 3.360 3.360 158,677 -0.01(-0.30%)
Sep 14, 2012 3.370 3.370 3.370 3.370 970 +0.13(+4.01%)
Sep 13, 2012 3.210 3.240 3.210 3.240 3,311 +0.01(+0.31%)
Sep 12, 2012 3.210 3.230 3.210 3.230 2,717 +0.03(+0.94%)
Sep 11, 2012 3.200 3.200 3.200 3.200 18,407 -0.04(-1.23%)
Sep 10, 2012 3.150 3.240 3.150 3.240 10,316 +0.04(+1.25%)
Sep 07, 2012 3.130 3.200 3.130 3.200 102,844 +0.16(+5.26%)
Sep 06, 2012 3.050 3.050 3.040 3.040 62,158 +0.06(+2.01%)
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.