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 (%)
Sep 30, 2014 3.310 3.310 3.310 3.310 12,437 +0.06(+1.78%)
Sep 29, 2014 3.230 3.252 3.230 3.252 14,661 -0.02(-0.55%)
Sep 26, 2014 3.250 3.280 3.250 3.270 5,725 -0.01(-0.35%)
Sep 25, 2014 3.281 3.281 3.281 3.281 5,000 -0.07(-2.05%)
Sep 24, 2014 3.311 3.353 3.311 3.350 286,890 +0.00(+0.00%)
Sep 23, 2014 3.360 3.360 3.350 3.350 500 +0.03(+0.90%)
Sep 22, 2014 3.360 3.360 3.320 3.320 3,200 -0.16(-4.60%)
Sep 19, 2014 3.500 3.500 3.480 3.480 510 +0.01(+0.29%)
Sep 18, 2014 3.470 3.470 3.470 3.470 9,024 -0.04(-1.14%)
Sep 17, 2014 3.540 3.540 3.510 3.510 3,591 -0.05(-1.40%)
Sep 16, 2014 3.560 3.570 3.560 3.560 1,597 +0.03(+0.85%)
Sep 15, 2014 3.550 3.550 3.530 3.530 6,117 +0.01(+0.28%)
Sep 12, 2014 3.500 3.520 3.500 3.520 684 +0.03(+0.86%)
Sep 11, 2014 3.502 3.504 3.490 3.490 8,554 -0.03(-0.85%)
Sep 10, 2014 3.510 3.520 3.510 3.520 5,443 -0.05(-1.40%)
Sep 08, 2014 3.570 3.570 3.570 0 -0.04(-1.05%)
Sep 05, 2014 3.608 3.608 3.608 3.608 300 +0.04(+1.05%)
Sep 04, 2014 3.571 3.571 3.571 3.571 501 -0.01(-0.27%)
Sep 03, 2014 3.580 3.580 3.580 3.580 1,073 +0.02(+0.56%)
Sep 02, 2014 3.550 3.550 3.550 3.560 65,424 -0.04(-1.11%)
Aug 29, 2014 3.600 3.600 3.600 0 -0.01(-0.28%)
Aug 28, 2014 3.610 3.610 3.610 3.610 3,000 +0.01(+0.28%)
Aug 27, 2014 3.580 3.600 3.580 3.600 1,192 +0.07(+1.98%)
Aug 26, 2014 3.530 3.530 3.530 3.530 9,322 +0.03(+0.86%)
Aug 22, 2014 3.500 3.500 3.500 0 +0.03(+0.86%)
Aug 21, 2014 3.460 3.480 3.460 3.470 49,270 -0.12(-3.34%)
Aug 20, 2014 3.590 3.560 3.590 11,000 +0.03(+0.84%)
Aug 19, 2014 3.590 3.590 3.560 3.560 1,763 -0.08(-2.20%)
Aug 18, 2014 3.640 3.640 3.640 3.640 150 +0.04(+1.11%)
Aug 15, 2014 3.640 3.640 3.600 3.600 13,500 +0.00(+0.00%)
Aug 14, 2014 3.640 3.640 3.600 3.600 200 -0.02(-0.55%)
Aug 13, 2014 3.665 3.620 3.620 1,306 -0.04(-1.23%)
Aug 12, 2014 3.630 3.665 3.630 3.665 1,100 +0.04(+1.24%)
Aug 11, 2014 3.630 3.630 3.620 3.620 4,000 +0.05(+1.40%)
Aug 08, 2014 3.650 3.650 3.570 3.570 1,600 -0.08(-2.19%)
Aug 07, 2014 3.665 3.665 3.650 3.650 200 -0.01(-0.27%)
Aug 06, 2014 3.610 3.660 3.610 3.660 20,600 +0.05(+1.39%)
Aug 05, 2014 3.610 3.610 3.610 3.610 715 -0.09(-2.43%)
Aug 04, 2014 3.640 3.700 3.630 3.700 12,850 +0.12(+3.43%)
Aug 01, 2014 3.566 3.577 3.566 3.577 103,000 +0.04(+1.00%)
Jul 31, 2014 3.580 3.580 3.520 3.542 145,000 -0.10(-2.69%)
Jul 30, 2014 3.640 3.650 3.640 3.640 70,250 -0.01(-0.27%)
Jul 29, 2014 3.650 3.650 3.650 3.650 1,066 -0.03(-0.92%)
Jul 28, 2014 3.600 3.684 3.600 3.684 2,587 +0.05(+1.49%)
Jul 25, 2014 3.620 3.630 3.620 3.630 5,600 +0.01(+0.27%)
Jul 24, 2014 3.652 3.652 3.620 3.620 3,137 -0.03(-0.82%)
Jul 23, 2014 3.610 3.660 3.610 3.650 2,385 +0.09(+2.53%)
Jul 22, 2014 3.560 3.560 3.560 3.560 11,545 +0.06(+1.57%)
Jul 21, 2014 3.510 3.510 3.500 3.505 82,481 +0.07(+2.19%)
Jul 18, 2014 3.430 3.430 3.430 3.430 3,000 -0.07(-2.00%)
Jul 17, 2014 3.500 3.500 3.500 3.500 1,000 -0.03(-0.85%)
Jul 15, 2014 3.530 3.530 3.530 0 +0.02(+0.57%)
Jul 14, 2014 3.510 3.510 3.510 3.510 3,200 +0.06(+1.62%)
Jul 11, 2014 3.500 3.510 3.454 3.454 700 -0.05(-1.31%)
Jul 10, 2014 3.470 3.510 3.470 3.500 20,191 -0.01(-0.28%)
Jul 09, 2014 3.490 3.510 3.470 3.510 53,512 -0.01(-0.28%)
Jul 08, 2014 3.440 3.520 3.440 3.520 126,386 +0.02(+0.57%)
Jul 07, 2014 3.500 3.500 3.500 3.500 100 +0.05(+1.45%)
Jul 03, 2014 3.450 3.450 3.450 0 +0.05(+1.47%)
Jul 02, 2014 3.350 3.400 3.350 3.400 31,323 +0.08(+2.41%)
Jul 01, 2014 3.370 3.370 3.320 3.320 22,469 +0.02(+0.61%)
Jun 30, 2014 3.300 3.300 3.250 3.300 400 +0.00(+0.00%)
Jun 27, 2014 3.300 3.300 3.300 3.300 3,300 +0.01(+0.30%)
Jun 26, 2014 3.272 3.290 3.272 3.290 3,246 -0.06(-1.85%)
Jun 24, 2014 3.352 3.352 3.352 0 +0.05(+1.58%)
Jun 23, 2014 3.300 3.300 3.300 3.300 29,214 -0.03(-0.90%)
Jun 20, 2014 3.330 3.330 3.330 3.330 3,177 -0.02(-0.60%)
Jun 19, 2014 3.350 3.350 3.350 3.350 2,455 +0.07(+2.13%)
Jun 18, 2014 3.250 3.280 3.250 3.280 9,527 +0.06(+1.86%)
Jun 17, 2014 3.230 3.230 3.220 3.220 6,986 +0.04(+1.18%)
Jun 16, 2014 3.183 3.183 3.183 3.183 300 -0.07(-2.08%)
Jun 12, 2014 3.250 3.250 3.250 0 -0.05(-1.52%)
Jun 10, 2014 3.300 3.300 3.300 0 -0.02(-0.54%)
Jun 05, 2014 3.318 3.318 3.318 3.318 0 +0.02(+0.55%)
Jun 04, 2014 3.300 3.300 3.300 3.300 236 +0.00(+0.00%)
Jun 03, 2014 3.300 3.300 3.300 3.300 599 +0.00(+0.00%)
Jun 02, 2014 3.290 3.300 3.270 3.300 5,100 -0.01(-0.30%)
May 30, 2014 3.310 3.310 3.310 3.310 100 -0.07(-2.07%)
May 29, 2014 3.380 3.400 3.380 3.380 2,516 +0.02(+0.60%)
May 28, 2014 3.360 3.360 3.360 3.360 2,750 -0.02(-0.59%)
May 27, 2014 3.350 3.380 3.350 3.380 1,403 +0.09(+2.78%)
May 22, 2014 3.289 3.289 3.289 0 +0.02(+0.57%)
May 21, 2014 3.230 3.270 3.230 3.270 4,755 -0.03(-0.91%)
May 20, 2014 3.300 3.300 3.300 3.300 100 -0.00(-0.00%)
May 19, 2014 3.300 3.300 3.300 3.300 3,613 -0.01(-0.30%)
May 16, 2014 3.310 3.310 3.310 3.310 500 +0.07(+2.16%)
May 15, 2014 3.290 3.290 3.240 3.240 16,582 -0.04(-1.28%)
May 14, 2014 3.250 3.282 3.250 3.282 20,081 +0.06(+1.93%)
May 13, 2014 3.180 3.220 3.180 3.220 6,420 +0.09(+2.88%)
May 09, 2014 3.130 3.130 3.130 0 -0.03(-0.95%)
May 08, 2014 3.150 3.160 3.140 3.160 10,492 +0.06(+1.94%)
May 07, 2014 3.100 3.100 3.080 3.100 22,242 +0.04(+1.31%)
May 06, 2014 3.090 3.090 3.060 3.060 1,914 +0.04(+1.32%)
May 05, 2014 3.070 3.070 3.020 3.020 4,953 -0.01(-0.33%)
Apr 29, 2014 3.030 3.030 3.030 3.030 0 +0.03(+1.00%)
Apr 25, 2014 3.000 3.000 3.000 3.000 3 +0.05(+1.69%)
Apr 24, 2014 3.080 3.080 2.950 2.950 24,488 -0.10(-3.28%)
Apr 23, 2014 3.050 3.050 3.050 3.050 1,000 +0.01(+0.33%)
Apr 22, 2014 3.120 3.120 3.040 3.040 20,716 -0.06(-1.81%)
Apr 21, 2014 3.040 3.096 3.040 3.096 2,200 -0.07(-2.33%)
Apr 16, 2014 3.170 3.170 3.170 0 +0.13(+4.28%)
Apr 15, 2014 3.040 3.040 3.040 3.040 6,153 -0.07(-2.25%)
Apr 14, 2014 3.170 3.170 3.110 3.110 3,100 +0.01(+0.32%)
Apr 11, 2014 3.160 3.170 3.100 3.100 0 -0.11(-3.43%)
Apr 10, 2014 3.210 3.210 3.210 3.210 250 +0.00(+0.00%)
Apr 09, 2014 3.210 3.210 3.210 3.210 7,774 -0.04(-1.23%)
Apr 08, 2014 3.173 3.250 3.173 3.250 23,250 +0.09(+2.85%)
Apr 03, 2014 3.160 3.160 3.160 0 +0.03(+0.96%)
Apr 02, 2014 3.110 3.130 3.110 3.130 1,722 +0.04(+1.29%)
Apr 01, 2014 3.170 3.170 3.090 3.090 18,198 -0.01(-0.32%)
Mar 31, 2014 3.100 3.100 3.100 3.100 2,005 +0.00(+0.00%)
Mar 28, 2014 3.040 3.110 3.040 3.100 0 +0.12(+4.03%)
Mar 27, 2014 3.000 3.000 2.980 2.980 5,566 +0.00(+0.00%)
Mar 26, 2014 3.000 3.010 2.980 2.980 13,320 +0.01(+0.20%)
Mar 25, 2014 2.970 2.974 2.970 2.974 123,955 +0.07(+2.55%)
Mar 24, 2014 2.940 2.960 2.900 2.900 64,201 -0.06(-2.03%)
Mar 21, 2014 2.990 2.990 2.960 2.960 3,903 +0.03(+1.02%)
Mar 20, 2014 2.930 2.930 2.930 2.930 6,200 +0.08(+2.97%)
Mar 18, 2014 2.845 2.845 2.845 2.845 0 +0.01(+0.19%)
Mar 17, 2014 2.810 2.840 2.810 2.840 1,153 +0.04(+1.43%)
Mar 14, 2014 2.800 2.810 2.800 2.800 0 -0.04(-1.41%)
Mar 13, 2014 2.840 2.840 2.800 2.840 2,558 -0.08(-2.74%)
Mar 12, 2014 2.890 2.920 2.890 2.920 30,903 +0.04(+1.39%)
Mar 11, 2014 2.920 2.930 2.880 2.880 2,908 -0.10(-3.36%)
Mar 10, 2014 3.030 3.030 2.980 2.980 500 -0.08(-2.61%)
Mar 07, 2014 3.140 3.146 3.060 3.060 0 -0.12(-3.77%)
Mar 06, 2014 3.210 3.210 3.180 3.180 19,526 +0.00(+0.00%)
Mar 05, 2014 3.050 3.190 3.050 3.180 7,996 +0.09(+2.91%)
Mar 04, 2014 3.130 3.130 3.090 3.090 800 +0.04(+1.31%)
Mar 03, 2014 3.050 3.050 3.050 3.050 184 -0.04(-1.29%)
Feb 28, 2014 3.100 3.120 3.090 3.090 0 -0.02(-0.64%)
Feb 27, 2014 3.090 3.110 3.070 3.110 66,665 +0.02(+0.65%)
Feb 26, 2014 3.100 3.100 3.090 3.090 8,000 -0.19(-5.79%)
Feb 24, 2014 3.280 3.280 3.280 0 +0.11(+3.47%)
Feb 21, 2014 3.180 3.180 3.170 3.170 0 +0.05(+1.60%)
Feb 20, 2014 3.220 3.220 3.120 3.120 1,711 -0.08(-2.50%)
Feb 19, 2014 3.200 3.200 3.200 3.200 160 -0.10(-3.03%)
Feb 18, 2014 3.310 3.310 3.300 3.300 3,765 -0.05(-1.49%)
Feb 14, 2014 3.350 3.350 3.350 0 +0.10(+3.08%)
Feb 13, 2014 3.250 3.250 3.250 3.250 300 +0.03(+0.93%)
Feb 12, 2014 3.220 3.220 3.220 3.220 12,381 -0.01(-0.31%)
Feb 11, 2014 3.200 3.230 3.200 3.230 37,962 +0.01(+0.31%)
Feb 10, 2014 3.260 3.260 3.220 3.220 3,000 +0.02(+0.63%)
Feb 07, 2014 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Feb 05, 2014 3.200 3.200 3.200 0 +0.00(+0.00%)
Feb 04, 2014 3.220 3.220 3.200 3.200 6,200 -0.01(-0.31%)
Feb 03, 2014 3.210 3.210 3.150 3.210 3,860 -0.03(-0.83%)
Jan 31, 2014 3.180 3.237 3.173 3.237 0 +0.09(+2.76%)
Jan 29, 2014 3.150 3.150 3.150 0 -0.05(-1.56%)
Jan 28, 2014 3.220 3.220 3.200 3.200 2,100 +0.10(+3.23%)
Jan 27, 2014 3.100 3.100 3.100 3.100 2,271 -0.11(-3.42%)
Jan 23, 2014 3.210 3.210 3.210 0 -0.02(-0.62%)
Jan 22, 2014 3.180 3.230 3.160 3.230 6,360 +0.03(+0.94%)
Jan 21, 2014 3.230 3.270 3.180 3.200 6,523 -0.07(-2.14%)
Jan 17, 2014 3.270 3.270 3.270 0 +0.04(+1.24%)
Jan 16, 2014 3.250 3.250 3.217 3.230 23,600 -0.06(-1.78%)
Jan 15, 2014 3.330 3.330 3.284 3.289 48,500 -0.04(-1.24%)
Jan 14, 2014 3.230 3.330 3.230 3.330 4,376 +0.06(+1.83%)
Jan 13, 2014 3.300 3.307 3.270 3.270 50,865 -0.02(-0.61%)
Jan 10, 2014 3.290 3.290 3.290 3.290 5,050 +0.09(+2.81%)
Jan 09, 2014 3.190 3.230 3.160 3.200 12,488 +0.03(+0.95%)
Jan 08, 2014 3.200 3.220 3.170 3.170 23,902 -0.02(-0.63%)
Jan 07, 2014 3.180 3.190 3.180 3.190 10,002 +0.06(+2.00%)
Jan 06, 2014 3.233 3.233 3.127 3.127 34,982 -0.11(-3.48%)
Jan 03, 2014 3.300 3.320 3.220 3.240 0 -0.02(-0.61%)
Jan 02, 2014 3.287 3.349 3.260 3.260 17,455 -0.09(-2.69%)
Dec 31, 2013 3.350 3.350 3.350 0 +0.01(+0.30%)
Dec 30, 2013 3.280 3.360 3.280 3.340 23,450 +0.02(+0.60%)
Dec 27, 2013 3.300 3.320 3.300 3.320 324,942 +0.02(+0.61%)
Dec 24, 2013 3.300 3.300 3.300 15 -0.05(-1.49%)
Dec 20, 2013 3.350 3.350 3.350 0 +0.08(+2.45%)
Dec 19, 2013 3.300 3.300 3.270 3.270 10,425 +0.08(+2.35%)
Dec 18, 2013 3.200 3.200 3.160 3.195 397,121 +0.03(+1.10%)
Dec 17, 2013 3.100 3.180 3.100 3.160 25,609 +0.06(+1.94%)
Dec 13, 2013 3.100 3.100 3.100 6 +0.00(+0.00%)
Dec 11, 2013 3.100 3.100 3.100 3.100 0 -0.09(-2.82%)
Dec 10, 2013 3.150 3.190 3.150 3.190 6,600 +0.04(+1.27%)
Dec 09, 2013 3.100 3.150 3.100 3.150 327 +0.10(+3.28%)
Dec 06, 2013 3.060 3.100 3.050 3.050 15,408 +0.10(+3.39%)
Dec 04, 2013 2.950 2.950 2.950 0 +0.05(+1.72%)
Dec 03, 2013 2.890 2.900 2.890 2.900 320 +0.00(+0.00%)
Dec 02, 2013 2.950 2.950 2.900 2.900 7,276 -0.05(-1.69%)
Nov 29, 2013 2.950 2.950 2.950 2.950 1,000 +0.05(+1.72%)
Nov 27, 2013 2.900 2.900 2.900 2.900 1,132 +0.02(+0.69%)
Nov 26, 2013 2.880 2.880 2.880 2.880 500 -0.07(-2.37%)
Nov 25, 2013 2.950 2.950 2.950 2.950 100 -0.01(-0.34%)
Nov 22, 2013 2.960 2.960 2.960 2.960 5,000 -0.01(-0.34%)
Nov 21, 2013 2.900 2.970 2.900 2.970 2,830 -0.03(-1.00%)
Nov 20, 2013 3.000 3.000 3.000 3.000 65,100 -0.03(-1.06%)
Nov 19, 2013 3.032 3.032 3.032 3.032 1,643 -0.02(-0.59%)
Nov 15, 2013 3.050 3.050 3.050 0 -0.06(-1.93%)
Nov 14, 2013 2.880 3.110 2.880 3.110 700 +0.23(+8.11%)
Nov 13, 2013 2.877 2.877 2.877 2.877 20,000 -0.07(-2.48%)
Nov 12, 2013 2.950 2.950 2.950 2.950 235 -0.02(-0.67%)
Nov 11, 2013 3.000 3.000 2.970 2.970 7,800 -0.08(-2.62%)
Nov 07, 2013 3.050 3.050 3.050 0 -0.04(-1.29%)
Nov 06, 2013 3.090 3.090 3.090 3.090 100 -0.01(-0.32%)
Nov 05, 2013 3.100 3.100 3.100 3.100 8,169 -0.05(-1.59%)
Nov 01, 2013 3.150 3.150 3.150 0 -0.05(-1.56%)
Oct 31, 2013 3.200 3.200 3.200 3.200 200 -0.05(-1.54%)
Oct 30, 2013 3.250 3.250 3.250 3.250 100 -0.01(-0.31%)
Oct 28, 2013 3.260 3.260 3.260 0 +0.01(+0.31%)
Oct 22, 2013 3.250 3.250 3.250 3.250 0 +0.10(+3.17%)
Oct 21, 2013 3.180 3.200 3.150 3.150 7,135 -0.10(-3.08%)
Oct 18, 2013 3.160 3.250 3.160 3.250 29,138 +0.05(+1.56%)
Oct 17, 2013 3.158 3.200 3.150 3.200 12,000 +0.03(+0.95%)
Oct 16, 2013 3.170 3.170 3.170 3.170 200 +0.05(+1.60%)
Oct 10, 2013 3.120 3.120 3.120 0 +0.10(+3.26%)
Oct 09, 2013 3.000 3.022 3.000 3.022 30,177 +0.00(+0.05%)
Oct 08, 2013 3.000 3.020 3.000 3.020 350 -0.01(-0.33%)
Oct 03, 2013 3.030 3.030 3.030 0 -0.07(-2.26%)
Oct 02, 2013 3.033 3.100 3.033 3.100 700 +0.08(+2.65%)
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.