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 )

6.150 -0.080 (-1.28%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 31, 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 31, 2006 3.100 3.100 3.100 3.100 645 -0.01(-0.32%)
Aug 30, 2006 3.110 3.150 3.110 3.110 4,000 +0.01(+0.32%)
Aug 29, 2006 3.100 3.200 3.100 3.100 39,027 -0.25(-7.46%)
Aug 28, 2006 3.350 3.350 3.250 3.350 2,000 +0.10(+3.08%)
Aug 25, 2006 3.250 3.250 3.250 3.250 200 +0.06(+1.88%)
Aug 24, 2006 3.190 3.190 3.100 3.190 2,177 +0.09(+2.90%)
Aug 23, 2006 3.100 3.250 3.050 3.100 20,278 -0.15(-4.62%)
Aug 22, 2006 3.250 3.250 3.250 3.250 2,000 +0.20(+6.56%)
Aug 21, 2006 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Aug 18, 2006 3.050 3.100 3.050 3.050 4,225 -0.12(-3.79%)
Aug 17, 2006 3.170 3.170 3.170 3.170 0 +0.00(+0.00%)
Aug 16, 2006 3.170 3.270 3.170 3.170 12,290 -0.04(-1.25%)
Aug 15, 2006 3.210 3.210 3.200 3.210 4,200 +0.01(+0.31%)
Aug 14, 2006 3.200 3.350 3.200 3.200 4,500 +0.00(+0.00%)
Aug 11, 2006 3.200 3.300 3.200 3.200 1,910 +0.05(+1.59%)
Aug 10, 2006 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Aug 09, 2006 3.150 3.300 3.150 3.150 9,000 -0.08(-2.48%)
Aug 08, 2006 3.230 3.230 3.230 3.230 0 +0.00(+0.00%)
Aug 07, 2006 3.230 3.260 3.230 3.230 2,500 -0.02(-0.62%)
Aug 04, 2006 3.250 3.450 3.200 3.250 16,750 -0.05(-1.52%)
Aug 03, 2006 3.300 3.300 3.200 3.300 9,500 -0.04(-1.29%)
Aug 02, 2006 3.343 3.450 3.343 3.343 8,250 +0.19(+6.13%)
Aug 01, 2006 3.150 3.300 3.150 3.150 7,720 -0.05(-1.56%)
Jul 31, 2006 3.200 3.200 3.100 3.200 2,050 -0.15(-4.48%)
Jul 28, 2006 3.350 3.400 3.350 3.350 8,000 +0.25(+8.06%)
Jul 27, 2006 3.100 3.100 3.050 3.100 4,500 +0.05(+1.64%)
Jul 26, 2006 3.050 3.100 3.050 3.050 4,000 -0.10(-3.17%)
Jul 25, 2006 3.150 3.150 3.150 3.150 1,000 +0.15(+5.00%)
Jul 24, 2006 3.000 3.000 2.750 3.000 11,773 -0.05(-1.64%)
Jul 21, 2006 3.050 3.050 3.050 3.050 3,000 -0.08(-2.47%)
Jul 20, 2006 3.127 3.150 3.127 3.127 47,600 -0.02(-0.72%)
Jul 19, 2006 3.150 3.150 3.000 3.150 40,750 +0.15(+5.00%)
Jul 18, 2006 3.000 3.000 2.820 3.000 16,040 +0.00(+0.00%)
Jul 17, 2006 3.000 3.000 3.000 3.000 7,500 +0.20(+7.14%)
Jul 14, 2006 2.800 2.800 2.770 2.800 28,170 +0.00(+0.00%)
Jul 13, 2006 2.800 2.800 2.800 2.800 3,000 -0.17(-5.72%)
Jul 12, 2006 2.970 3.050 2.970 2.970 38,150 -0.08(-2.62%)
Jul 11, 2006 3.000 3.050 3.050 3.050 8,550 +0.05(+1.67%)
Jul 10, 2006 3.000 3.020 3.000 3.000 123,635 -0.05(-1.64%)
Jul 07, 2006 3.050 3.050 3.050 3.050 10,722 +0.05(+1.67%)
Jul 06, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jul 05, 2006 3.000 3.000 2.900 3.000 2,810 +0.10(+3.45%)
Jul 03, 2006 2.900 2.900 2.900 2.900 1,000 +0.00(+0.00%)
Jun 30, 2006 2.900 2.900 2.900 2.900 5,000 +0.20(+7.41%)
Jun 29, 2006 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Jun 28, 2006 2.700 2.700 2.700 2.700 2,400 +0.00(+0.00%)
Jun 27, 2006 2.700 2.700 2.700 2.700 0 +0.15(+5.88%)
Jun 23, 2006 2.550 2.700 2.550 2.550 15,900 +0.05(+1.84%)
Jun 22, 2006 2.504 2.504 2.504 2.504 19,000 -0.03(-1.34%)
Jun 21, 2006 2.538 2.600 2.500 2.538 97,065 -0.04(-1.63%)
Jun 20, 2006 2.580 2.580 2.400 2.580 69,200 +0.11(+4.28%)
Jun 19, 2006 2.474 2.550 2.474 2.474 61,839 -0.15(-5.57%)
Jun 16, 2006 2.620 2.650 2.555 2.620 63,435 -0.03(-1.13%)
Jun 15, 2006 2.650 2.650 2.350 2.650 55,850 +0.35(+15.22%)
Jun 14, 2006 2.300 2.400 2.280 2.300 65,225 +0.02(+1.03%)
Jun 13, 2006 2.276 2.300 2.180 2.276 74,500 -0.17(-7.08%)
Jun 12, 2006 2.450 2.500 2.350 2.450 85,400 -0.15(-5.77%)
Jun 09, 2006 2.600 2.690 2.480 2.600 51,875 -0.03(-1.14%)
Jun 08, 2006 2.630 2.750 2.450 2.630 72,123 -0.17(-6.07%)
Jun 07, 2006 2.800 2.860 2.670 2.800 80,920 -0.05(-1.75%)
Jun 06, 2006 2.850 2.850 2.700 2.850 26,870 -0.15(-5.00%)
Jun 05, 2006 3.000 3.050 3.000 3.000 1,575 +0.05(+1.69%)
Jun 02, 2006 2.950 2.990 2.950 2.950 13,100 +0.15(+5.36%)
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.