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 )

6.170 -0.060 (-0.96%)
Streaming Delayed Price Updated: 12:38 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 (%)
Sep 30, 2005 1.980 1.980 1.980 3,000 +0.08(+4.21%)
Sep 29, 2005 2.035 1.900 1.900 134,300 +0.00(+0.00%)
Sep 28, 2005 1.900 1.900 1.900 1.900 45,000 +0.00(+0.00%)
Sep 27, 2005 1.900 1.950 1.900 1.900 4,000 +0.10(+5.56%)
Sep 26, 2005 1.800 1.810 1.800 1.800 2,400 +0.00(+0.00%)
Sep 23, 2005 1.800 1.900 1.800 1.800 100,500 -0.02(-1.10%)
Sep 22, 2005 1.820 1.820 1.800 1.820 3,800 +0.02(+1.11%)
Sep 21, 2005 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Sep 20, 2005 1.800 1.800 1.750 1.800 13,785 -0.05(-2.70%)
Sep 19, 2005 1.850 1.850 1.850 1.850 75,000 +0.00(+0.00%)
Sep 16, 2005 1.850 1.850 1.700 1.850 3,100 +0.15(+8.82%)
Sep 15, 2005 1.700 1.780 1.700 1.700 57,800 -0.10(-5.56%)
Sep 14, 2005 1.800 1.850 1.730 1.800 13,000 +0.05(+2.86%)
Sep 13, 2005 1.750 1.850 1.750 1.750 5,100 -0.10(-5.41%)
Sep 12, 2005 1.850 1.920 1.850 1.850 3,200 +0.05(+2.78%)
Sep 09, 2005 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Sep 08, 2005 1.800 1.800 1.800 1.800 1,200 +0.00(+0.00%)
Sep 07, 2005 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Sep 06, 2005 1.800 1.800 1.800 1.800 1,200 +0.03(+1.69%)
Sep 02, 2005 1.770 1.770 1.770 1.770 400 +0.01(+0.57%)
Sep 01, 2005 1.760 1.760 1.760 1.760 500 -0.02(-1.12%)
Aug 31, 2005 1.780 1.780 1.490 1.780 878 +0.02(+1.14%)
Aug 30, 2005 1.760 1.800 1.760 1.760 6,000 +0.01(+0.57%)
Aug 29, 2005 1.750 1.790 1.750 1.750 15,400 -0.10(-5.41%)
Aug 26, 2005 1.850 1.850 1.850 1.850 6,000 +0.05(+2.78%)
Aug 25, 2005 1.800 1.800 1.750 1.800 4,200 +0.05(+2.86%)
Aug 24, 2005 1.750 1.850 1.750 1.750 13,800 -0.15(-7.89%)
Aug 23, 2005 1.900 1.900 1.900 1.900 5,000 +0.10(+5.56%)
Aug 22, 2005 1.800 1.950 1.800 1.800 18,185 -0.10(-5.26%)
Aug 19, 2005 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Aug 18, 2005 1.900 1.900 1.900 1.900 1,000 +0.05(+2.70%)
Aug 17, 2005 1.850 1.900 1.850 1.850 7,500 +0.00(+0.00%)
Aug 16, 2005 1.850 2.000 1.850 1.850 15,325 -0.05(-2.63%)
Aug 15, 2005 1.900 2.000 1.900 1.900 9,500 +0.07(+3.83%)
Aug 12, 2005 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
Aug 11, 2005 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
Aug 10, 2005 1.830 1.850 1.765 1.830 137,250 +0.00(+0.00%)
Aug 09, 2005 1.830 1.850 1.765 1.830 137,250 +0.00(+0.00%)
Aug 08, 2005 1.830 1.850 1.765 1.830 137,250 +0.00(+0.00%)
Aug 05, 2005 1.830 1.850 1.765 1.830 137,250 +0.05(+2.81%)
Aug 04, 2005 1.780 1.900 1.750 1.780 78,109 -0.02(-1.11%)
Aug 03, 2005 1.800 1.850 1.800 1.800 12,400 +0.00(+0.00%)
Aug 02, 2005 1.800 1.850 1.800 1.800 12,400 +0.03(+1.69%)
Aug 01, 2005 1.770 1.800 1.650 1.770 12,360 +0.00(+0.00%)
Jul 29, 2005 1.770 1.770 1.770 1.770 8,200 -0.03(-1.67%)
Jul 28, 2005 1.800 1.800 1.715 1.800 85,000 +0.00(+0.00%)
Jul 27, 2005 1.800 1.800 1.715 1.800 85,000 +0.00(+0.00%)
Jul 26, 2005 1.800 1.800 1.700 1.800 18,100 +0.00(+0.00%)
Jul 25, 2005 1.800 1.800 1.700 1.800 18,100 +0.05(+2.86%)
Jul 22, 2005 1.750 1.780 1.750 1.750 502,750 +0.00(+0.00%)
Jul 21, 2005 1.750 1.780 1.750 1.750 502,750 -0.05(-2.78%)
Jul 20, 2005 1.800 1.800 1.800 1.800 75,900 +0.00(+0.00%)
Jul 19, 2005 1.800 1.800 1.800 1.800 75,900 +0.15(+9.09%)
Jul 18, 2005 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Jul 15, 2005 1.650 1.650 1.650 1.650 27,000 -0.11(-6.25%)
Jul 14, 2005 1.760 1.760 1.760 1.760 29,000 +0.00(+0.00%)
Jul 13, 2005 1.760 1.760 1.760 1.760 29,000 +0.02(+1.15%)
Jul 12, 2005 1.740 1.740 1.700 1.740 10,300 +0.00(+0.00%)
Jul 11, 2005 1.740 1.750 1.740 1.740 14,500 +0.06(+3.57%)
Jul 08, 2005 1.680 1.680 1.600 1.680 44,100 +0.00(+0.00%)
Jul 07, 2005 1.680 1.680 1.600 1.680 44,100 +0.06(+3.70%)
Jul 06, 2005 1.620 1.620 1.620 1.620 0 +0.00(+0.00%)
Jul 05, 2005 1.620 1.620 1.620 1.620 0 +0.00(+0.00%)
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.