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 28, 2017 3.119 3.119 3.119 0 +0.15(+5.05%)
Sep 27, 2017 2.969 2.969 2.969 2.969 75,000 -0.08(-2.65%)
Sep 26, 2017 3.050 3.050 3.050 3.050 375,475 +0.06(+2.01%)
Sep 25, 2017 3.030 3.030 2.990 2.990 300,572 -0.06(-1.97%)
Sep 22, 2017 3.050 3.050 3.050 3.050 508,025 -0.05(-1.61%)
Sep 21, 2017 3.100 3.100 3.100 3.100 520,000 -0.01(-0.32%)
Sep 19, 2017 3.110 3.110 3.110 700,000 +0.01(+0.38%)
Sep 18, 2017 3.098 3.098 3.098 3.098 1,000,000 -0.05(-1.61%)
Sep 15, 2017 3.142 3.149 3.129 3.149 2,380,000 +0.03(+0.92%)
Sep 14, 2017 3.127 3.145 3.120 3.120 2,001,017 -0.01(-0.32%)
Sep 13, 2017 3.230 3.230 3.130 3.130 1,098,801 -0.15(-4.47%)
Sep 12, 2017 3.265 3.291 3.250 3.277 503,133 +0.01(+0.20%)
Sep 11, 2017 3.270 3.270 3.270 3.270 762,000 +0.01(+0.22%)
Sep 08, 2017 3.300 3.300 3.260 3.263 1,000,000 -0.07(-2.02%)
Sep 07, 2017 3.361 3.380 3.330 3.330 2,008,643 +0.01(+0.42%)
Sep 06, 2017 3.370 3.370 3.280 3.316 59,303 -0.05(-1.44%)
Sep 05, 2017 3.364 3.364 3.364 3.364 45,000 +0.04(+1.34%)
Sep 01, 2017 3.290 3.350 3.290 3.320 3,697 +0.03(+0.91%)
Aug 31, 2017 3.330 3.330 3.290 3.290 114,000 -0.05(-1.50%)
Aug 30, 2017 3.340 3.340 3.340 3.340 4,994 +0.02(+0.60%)
Aug 29, 2017 3.324 3.324 3.310 3.320 3,651 -0.03(-0.90%)
Aug 24, 2017 3.350 3.350 3.350 22 +0.04(+1.21%)
Aug 23, 2017 3.310 3.320 3.310 3.310 21,228 -0.02(-0.60%)
Aug 22, 2017 3.300 3.335 3.300 3.330 4,712 +0.06(+1.83%)
Aug 21, 2017 3.290 3.290 3.270 3.270 5,500 +0.01(+0.40%)
Aug 18, 2017 3.250 3.257 3.250 3.257 32,806 +0.04(+1.15%)
Aug 17, 2017 3.242 3.242 3.220 3.220 6,671 -0.01(-0.31%)
Aug 16, 2017 3.224 3.232 3.224 3.230 63,020 +0.07(+2.12%)
Aug 15, 2017 3.163 3.163 3.163 3.163 150,932 -0.02(-0.53%)
Aug 14, 2017 3.180 3.180 3.180 3.180 510 +0.03(+1.03%)
Aug 11, 2017 3.110 3.180 3.110 3.148 97,358 -0.00(-0.07%)
Aug 10, 2017 3.180 3.180 3.090 3.150 165,508 -0.06(-1.87%)
Aug 09, 2017 3.210 3.210 3.210 3.210 9,580 -0.06(-1.89%)
Aug 08, 2017 3.261 3.272 3.230 3.272 500,643 -0.01(-0.25%)
Aug 07, 2017 3.260 3.280 3.250 3.280 548,561 -0.00(-0.06%)
Aug 04, 2017 3.250 3.282 3.250 3.282 304,735 +0.01(+0.24%)
Aug 03, 2017 3.262 3.274 3.250 3.274 501,923 -0.00(-0.03%)
Aug 02, 2017 3.267 3.280 3.267 3.275 500,500 +0.03(+1.02%)
Aug 01, 2017 3.242 3.242 3.242 3.242 517,600 -0.04(-1.16%)
Jul 31, 2017 3.272 3.285 3.255 3.280 516,146 -0.01(-0.18%)
Jul 28, 2017 3.262 3.294 3.262 3.285 800,050 +0.01(+0.32%)
Jul 27, 2017 3.280 3.283 3.275 3.275 1,303,922 +0.02(+0.77%)
Jul 26, 2017 3.250 3.250 3.250 3.250 548,500 +0.03(+0.93%)
Jul 25, 2017 3.125 3.220 3.100 3.220 702,382 +0.07(+2.22%)
Jul 24, 2017 3.180 3.180 3.150 3.150 501,128 +0.00(+0.00%)
Jul 21, 2017 3.150 3.150 3.150 3.150 904,900 -0.03(-0.98%)
Jul 20, 2017 3.200 3.235 3.181 3.181 900,000 -0.01(-0.45%)
Jul 19, 2017 3.210 3.211 3.196 3.196 651,893 -0.00(-0.15%)
Jul 18, 2017 3.230 3.250 3.188 3.200 702,896 +0.02(+0.53%)
Jul 17, 2017 3.200 3.200 3.176 3.184 500,000 +0.02(+0.53%)
Jul 14, 2017 3.154 3.180 3.154 3.167 1,213,940 +0.07(+2.26%)
Jul 13, 2017 3.091 3.099 3.078 3.097 1,003,533 +0.04(+1.22%)
Jul 12, 2017 3.070 3.070 3.035 3.060 1,002,000 +0.06(+2.06%)
Jul 11, 2017 2.988 3.013 2.985 2.998 809,802 +0.04(+1.28%)
Jul 10, 2017 2.978 2.978 2.960 2.960 210,551 +0.02(+0.69%)
Jul 07, 2017 2.944 2.944 2.921 2.940 300,000 +0.06(+2.07%)
Jul 06, 2017 2.910 2.910 2.880 2.880 451,100 -0.02(-0.65%)
Jul 05, 2017 2.900 2.905 2.885 2.899 345,500 +0.03(+1.01%)
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.