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 (%)
Jul 29, 2022 3.910 3.970 3.910 3.955 14,499 +0.10(+2.73%)
Jul 28, 2022 3.800 3.850 3.750 3.850 14,477 +0.17(+4.62%)
Jul 27, 2022 3.700 3.710 3.600 3.680 29,768 -0.15(-3.91%)
Jul 26, 2022 3.860 3.950 3.720 3.830 67,716 -0.01(-0.26%)
Jul 25, 2022 3.800 3.870 3.800 3.840 8,707 -0.04(-0.90%)
Jul 22, 2022 3.860 3.875 3.830 3.875 31,882 +0.08(+1.97%)
Jul 21, 2022 3.950 3.950 3.725 3.800 96,848 +0.05(+1.33%)
Jul 20, 2022 4.050 4.050 3.750 3.750 53,033 +0.05(+1.35%)
Jul 19, 2022 3.950 3.950 3.700 3.700 12,781 -0.06(-1.60%)
Jul 18, 2022 3.880 3.950 3.760 3.760 49,254 -0.09(-2.34%)
Jul 15, 2022 3.530 3.875 3.530 3.850 6,821 +0.18(+4.90%)
Jul 14, 2022 4.110 4.110 3.670 3.670 28,090 -0.37(-9.16%)
Jul 13, 2022 4.200 4.200 3.770 4.040 13,526 +0.11(+2.80%)
Jul 12, 2022 3.930 4.030 3.930 3.930 2,462 -0.04(-1.13%)
Jul 11, 2022 4.100 4.100 3.780 3.975 3,619 -0.10(-2.57%)
Jul 08, 2022 4.250 4.250 4.080 4.080 2,860 -0.06(-1.45%)
Jul 07, 2022 4.053 4.140 3.950 4.140 8,627 +0.29(+7.53%)
Jul 06, 2022 3.830 4.130 3.750 3.850 30,535 -0.16(-3.99%)
Jul 05, 2022 4.400 4.400 3.870 4.010 38,159 -0.15(-3.49%)
Jul 01, 2022 4.100 4.155 4.000 4.155 7,736 +0.12(+2.85%)
Jun 30, 2022 4.000 4.200 4.000 4.040 2,021 -0.29(-6.70%)
Jun 29, 2022 4.040 4.330 4.040 4.330 39,867 -0.07(-1.59%)
Jun 28, 2022 4.350 4.400 4.080 4.400 23,429 +0.12(+2.80%)
Jun 27, 2022 4.175 4.350 4.170 4.280 6,342 -0.07(-1.61%)
Jun 24, 2022 4.350 4.350 4.000 4.350 14,598 +0.25(+6.10%)
Jun 23, 2022 4.200 4.245 4.050 4.100 24,820 -0.30(-6.82%)
Jun 22, 2022 4.370 4.830 4.340 4.400 9,578 -0.10(-2.22%)
Jun 21, 2022 4.550 4.550 4.240 4.500 20,024 -0.12(-2.60%)
Jun 17, 2022 4.500 4.620 4.500 4.620 27,891 +0.22(+5.00%)
Jun 16, 2022 4.770 4.770 4.280 4.400 35,868 -0.05(-1.12%)
Jun 15, 2022 4.400 4.450 4.400 4.450 23,488 +0.04(+0.91%)
Jun 14, 2022 4.870 4.870 4.410 4.410 85,809 -0.01(-0.23%)
Jun 13, 2022 4.870 4.870 4.420 4.420 5,661 -0.15(-3.28%)
Jun 10, 2022 4.870 4.870 4.570 4.570 6,831 -0.19(-3.99%)
Jun 09, 2022 5.370 5.370 4.720 4.760 155,509 -0.28(-5.46%)
Jun 08, 2022 5.450 5.450 4.989 5.035 2,542 -0.00(-0.10%)
Jun 07, 2022 5.000 5.450 5.000 5.040 8,461 +0.04(+0.80%)
Jun 06, 2022 5.320 5.320 5.000 5.000 6,963 -0.08(-1.57%)
Jun 03, 2022 5.500 5.500 5.010 5.080 17,105 +0.10(+2.01%)
Jun 02, 2022 5.120 5.120 4.980 4.980 5,056 +0.01(+0.10%)
Jun 01, 2022 5.150 5.150 4.975 4.975 12,485 -0.12(-2.42%)
May 31, 2022 5.000 5.450 5.000 5.098 5,807 -0.10(-1.95%)
May 27, 2022 5.100 5.200 5.064 5.200 26,939 +0.35(+7.21%)
May 26, 2022 5.045 5.045 4.850 4.850 4,268 -0.24(-4.71%)
May 25, 2022 5.100 5.130 5.000 5.090 6,741 +0.30(+6.26%)
May 24, 2022 5.060 5.100 4.790 4.790 32,877 -0.26(-5.13%)
May 23, 2022 5.100 5.450 4.795 5.049 11,610 +0.05(+1.08%)
May 20, 2022 5.460 5.460 4.840 4.995 13,109 -0.10(-2.06%)
May 19, 2022 4.290 5.100 4.290 5.100 95,865 +0.42(+8.97%)
May 18, 2022 5.000 5.000 4.550 4.680 12,673 +0.03(+0.65%)
May 17, 2022 4.800 4.800 4.605 4.650 17,005 +0.20(+4.49%)
May 16, 2022 4.800 4.800 4.260 4.450 9,885 +0.01(+0.23%)
May 13, 2022 4.250 4.800 4.250 4.440 44,848 -0.17(-3.79%)
May 12, 2022 4.500 4.830 4.440 4.615 4,000 +0.12(+2.56%)
May 11, 2022 4.830 4.830 4.500 4.500 53,591 +0.00(+0.11%)
May 10, 2022 4.575 4.617 4.495 4.495 25,300 -0.46(-9.37%)
May 09, 2022 4.970 4.970 4.610 4.960 33,478 +0.11(+2.27%)
May 06, 2022 4.960 5.000 4.800 4.850 2,727 +0.00(+0.00%)
May 05, 2022 5.000 5.000 4.850 4.850 3,227 -0.10(-2.02%)
May 04, 2022 5.250 5.250 4.500 4.950 1,492 +0.05(+1.02%)
May 03, 2022 5.100 5.100 4.900 4.900 4,371 +0.25(+5.38%)
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.