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 )

6.850 +0.510 (+8.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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%)
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.