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 (%)
Oct 31, 2008 0.7652 0.7652 0.7652 0 +0.00(+0.00%)
Oct 30, 2008 0.7700 0.7700 0.7050 0.7652 92,426 +0.02(+2.03%)
Oct 29, 2008 0.7131 0.7500 0.7131 0.7500 95,000 +0.13(+20.21%)
Oct 28, 2008 0.6369 0.6369 0.6239 0.6239 44,000 -0.05(-6.88%)
Oct 27, 2008 0.6050 0.6700 0.6050 0.6700 47,200 +0.07(+11.67%)
Oct 24, 2008 0.6000 0.6000 0.5550 0.6000 1,334 +0.04(+6.80%)
Oct 23, 2008 0.5618 0.5618 0.5618 0.5618 18,000 -0.07(-10.83%)
Oct 22, 2008 0.6300 0.6300 0.6300 0.6300 10,000 -0.03(-4.55%)
Oct 21, 2008 0.6600 0.6650 0.6061 0.6600 8,416 -0.01(-1.49%)
Oct 20, 2008 0.6700 0.6700 0.6500 0.6700 7,582 +0.09(+15.52%)
Oct 17, 2008 0.5800 0.6300 0.5800 0.5800 162,351 -0.05(-7.94%)
Oct 16, 2008 0.6300 0.6950 0.5400 0.6300 40,160 -0.06(-9.35%)
Oct 15, 2008 0.6950 0.7450 0.6950 0.6950 3,200 -0.14(-16.93%)
Oct 14, 2008 0.6750 0.8600 0.8366 0.8366 10,250 +0.16(+23.94%)
Oct 13, 2008 0.6750 0.7000 0.6200 0.6750 164,949 +0.07(+10.66%)
Oct 10, 2008 0.6100 0.6100 0.4900 0.6100 19,961 +0.03(+5.17%)
Oct 09, 2008 0.5800 0.6700 0.5800 0.5800 41,400 -0.10(-14.07%)
Oct 08, 2008 0.6750 0.6750 0.5800 0.6750 13,712 -0.07(-10.00%)
Oct 07, 2008 0.7678 0.7500 0.7302 0.7500 26,000 -0.02(-2.32%)
Oct 06, 2008 0.7678 0.7678 0.6000 0.7678 668,884 -0.13(-14.30%)
Oct 03, 2008 0.8959 0.8959 0.8959 0.8959 2,416 -0.03(-3.19%)
Oct 02, 2008 0.9254 0.9254 0.9000 0.9254 60,100 -0.13(-12.70%)
Oct 01, 2008 1.060 1.060 1.060 1.060 200 +0.01(+0.95%)
Sep 30, 2008 1.050 1.150 1.050 1.050 7,900 +0.01(+0.99%)
Sep 29, 2008 1.212 1.040 1.040 1.040 1,812 -0.17(-14.21%)
Sep 26, 2008 1.212 1.230 1.210 1.212 25,716 -0.05(-3.82%)
Sep 25, 2008 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Sep 24, 2008 1.260 1.280 1.210 1.260 13,709 -0.02(-1.56%)
Sep 23, 2008 1.260 1.280 1.200 1.280 7,650 +0.02(+1.59%)
Sep 22, 2008 1.260 1.300 1.170 1.260 95,154 +0.11(+9.57%)
Sep 19, 2008 1.150 1.150 1.080 1.150 4,529 +0.15(+15.00%)
Sep 18, 2008 1.000 1.000 1.000 1.000 1,419 +0.00(+0.00%)
Sep 17, 2008 1.000 1.080 1.000 1.000 7,800 -0.14(-12.28%)
Sep 16, 2008 1.140 1.140 1.140 1.140 3,000 +0.10(+9.62%)
Sep 15, 2008 1.040 1.190 1.040 1.040 1,400 -0.21(-16.80%)
Sep 12, 2008 1.250 1.250 1.180 1.250 19,996 +0.15(+13.64%)
Sep 11, 2008 1.100 1.200 1.100 1.100 41,501 -0.10(-8.33%)
Sep 10, 2008 1.200 1.200 1.120 1.200 20,445 -0.01(-0.83%)
Sep 09, 2008 1.210 1.250 1.180 1.210 71,370 -0.08(-6.20%)
Sep 08, 2008 1.290 1.330 1.290 1.290 19,368 -0.11(-7.86%)
Sep 05, 2008 1.400 1.400 1.400 1.400 2,000 +0.11(+8.53%)
Sep 04, 2008 1.290 1.417 1.290 1.290 18,020 -0.16(-11.03%)
Sep 03, 2008 1.450 1.530 1.450 1.450 12,475 -0.09(-6.00%)
Sep 02, 2008 1.542 1.600 1.530 1.542 277,030 -0.06(-3.59%)
Aug 29, 2008 1.600 1.600 1.600 1.600 9,000 -0.03(-1.84%)
Aug 28, 2008 1.650 1.640 1.630 1.630 1,897 -0.02(-1.21%)
Aug 27, 2008 1.650 1.660 1.650 1.650 558 -0.03(-1.79%)
Aug 26, 2008 1.680 1.680 1.680 1.680 500 +0.01(+0.60%)
Aug 25, 2008 1.670 1.670 1.627 1.670 17,399 +0.04(+2.45%)
Aug 22, 2008 1.630 1.630 1.630 0 +0.00(+0.00%)
Aug 21, 2008 1.630 1.630 1.630 1.630 600 +0.08(+5.16%)
Aug 20, 2008 1.550 1.550 1.520 1.550 26,190 +0.02(+1.31%)
Aug 19, 2008 1.500 1.530 1.470 1.530 15,240 +0.03(+2.00%)
Aug 18, 2008 1.500 1.500 1.500 1.500 2,295 -0.06(-3.85%)
Aug 15, 2008 1.560 1.560 1.560 1.560 500 -0.01(-0.64%)
Aug 14, 2008 1.570 1.580 1.570 1.570 24,000 -0.03(-1.88%)
Aug 13, 2008 1.600 1.600 1.530 1.600 4,600 +0.06(+3.90%)
Aug 12, 2008 1.540 1.540 1.540 1.540 0 +0.00(+0.00%)
Aug 11, 2008 1.540 1.540 1.540 1.540 1,000 -0.16(-9.41%)
Aug 08, 2008 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Aug 07, 2008 1.700 1.730 1.700 1.700 102,601 -0.02(-0.94%)
Aug 06, 2008 1.716 1.720 1.716 1.716 29,231 +0.11(+6.52%)
Aug 05, 2008 1.611 1.630 1.590 1.611 13,843 -0.05(-2.95%)
Aug 04, 2008 1.660 1.700 1.660 1.660 4,000 -0.09(-5.14%)
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.