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 )

6.050 -0.120 (-1.94%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 8, 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 (%)
Apr 29, 2005 4.500 4.640 4.500 4.500 101,570 +0.00(+0.00%)
Apr 28, 2005 4.500 4.640 4.500 4.500 101,570 -0.35(-7.22%)
Apr 27, 2005 4.850 4.890 4.750 4.850 109,980 +0.00(+0.00%)
Apr 26, 2005 4.850 4.890 4.750 4.850 109,980 +0.00(+0.00%)
Apr 25, 2005 4.850 4.850 4.800 4.850 13,000 +0.00(+0.00%)
Apr 22, 2005 4.850 4.850 4.800 4.850 13,000 +0.25(+5.43%)
Apr 21, 2005 4.600 4.600 4.600 4.600 350 +0.20(+4.55%)
Apr 20, 2005 4.400 4.540 4.400 4.400 2,530 +0.00(+0.00%)
Apr 19, 2005 4.400 4.540 4.400 4.400 2,530 -0.10(-2.22%)
Apr 18, 2005 4.500 4.550 4.450 4.500 6,885 -0.10(-2.17%)
Apr 15, 2005 4.600 4.850 4.600 4.600 56,100 +0.00(+0.00%)
Apr 14, 2005 4.600 4.850 4.600 4.600 56,100 -0.60(-11.54%)
Apr 13, 2005 5.200 5.200 5.200 5.200 100 +0.00(+0.00%)
Apr 12, 2005 5.200 5.200 5.200 5.200 200 +0.20(+4.00%)
Apr 11, 2005 5.000 5.000 4.800 5.000 2,150 +0.10(+2.04%)
Apr 08, 2005 4.900 4.900 4.900 4.900 11,500 +0.00(+0.00%)
Apr 07, 2005 4.900 4.900 4.900 4.900 11,500 -0.10(-2.00%)
Apr 06, 2005 5.000 5.000 4.850 5.000 7,250 -0.20(-3.85%)
Apr 05, 2005 5.200 5.200 4.900 5.200 1,100 +0.00(+0.00%)
Apr 04, 2005 5.200 5.200 4.900 5.200 1,100 -0.01(-0.19%)
Apr 01, 2005 5.210 5.210 5.210 5.210 5,000 +0.16(+3.17%)
Mar 31, 2005 5.050 5.250 5.050 5.050 8,200 -0.20(-3.81%)
Mar 30, 2005 5.250 5.350 5.100 5.250 9,100 -0.15(-2.78%)
Mar 29, 2005 5.400 5.800 5.400 5.400 54,200 +0.00(+0.00%)
Mar 28, 2005 5.400 5.800 5.400 5.400 54,200 +0.05(+0.93%)
Mar 24, 2005 5.350 5.700 5.350 5.350 50,700 +0.00(+0.00%)
Mar 23, 2005 5.350 5.700 5.350 5.350 50,700 -0.25(-4.46%)
Mar 22, 2005 5.600 5.600 5.400 5.600 7,325 +0.00(+0.00%)
Mar 21, 2005 5.600 5.600 5.400 5.600 7,325 +0.00(+0.00%)
Mar 18, 2005 5.600 5.600 5.400 5.600 7,325 +0.00(+0.00%)
Mar 17, 2005 5.600 5.600 5.400 5.600 7,325 +0.00(+0.00%)
Mar 16, 2005 5.600 5.600 5.400 5.600 7,325 +0.30(+5.66%)
Mar 15, 2005 5.300 5.351 5.300 5.300 6,200 -0.34(-6.03%)
Mar 14, 2005 5.640 5.670 5.640 5.640 1,300 +0.00(+0.00%)
Mar 11, 2005 5.640 5.670 5.640 5.640 1,300 +0.00(+0.00%)
Mar 10, 2005 5.640 5.670 5.640 5.640 1,300 -0.21(-3.59%)
Mar 09, 2005 5.850 5.850 5.750 5.850 1,600 +0.05(+0.86%)
Mar 08, 2005 5.800 5.950 5.750 5.800 5,400 +0.00(+0.00%)
Mar 07, 2005 5.800 5.950 5.750 5.800 5,400 +0.05(+0.87%)
Mar 04, 2005 5.750 5.750 5.620 5.750 1,500 +0.25(+4.55%)
Mar 03, 2005 5.500 5.550 5.500 5.500 20,000 +0.00(+0.00%)
Mar 02, 2005 5.500 5.550 5.500 5.500 20,000 +0.00(+0.00%)
Mar 01, 2005 5.500 5.670 5.500 5.500 5,000 -0.05(-0.90%)
Feb 28, 2005 5.550 5.550 5.500 5.550 5,000 +0.00(+0.00%)
Feb 25, 2005 5.550 5.550 5.500 5.550 2,300 +0.23(+4.32%)
Feb 24, 2005 5.320 5.400 5.320 5.320 8,607 +0.07(+1.33%)
Feb 23, 2005 5.250 5.371 5.250 5.250 10,500 +0.00(+0.00%)
Feb 22, 2005 5.250 5.371 5.250 5.250 10,500 +0.05(+0.96%)
Feb 18, 2005 5.200 5.200 5.030 5.200 9,700 +0.00(+0.00%)
Feb 17, 2005 5.200 5.200 5.030 5.200 9,700 +0.15(+2.97%)
Feb 16, 2005 5.050 5.050 5.050 5.050 1,100 -0.10(-1.94%)
Feb 15, 2005 5.150 5.150 5.000 5.150 1,200 +0.15(+3.00%)
Feb 14, 2005 5.000 5.000 5.000 5.000 8,455 +0.00(+0.00%)
Feb 11, 2005 5.000 5.000 5.000 5.000 8,455 -0.05(-0.99%)
Feb 10, 2005 5.050 5.050 5.050 5.050 2,050 +0.05(+1.00%)
Feb 09, 2005 5.000 5.000 5.000 5.000 6,000 +0.00(+0.00%)
Feb 08, 2005 5.000 5.000 5.000 5.000 6,000 +0.00(+0.00%)
Feb 07, 2005 5.000 5.000 5.000 5.000 6,000 +0.05(+1.01%)
Feb 04, 2005 4.950 4.950 4.950 4.950 6,200 -0.30(-5.71%)
Feb 03, 2005 5.250 5.250 4.900 5.250 28,293 +0.00(+0.00%)
Feb 02, 2005 5.250 5.250 4.900 5.250 28,293 +0.15(+2.94%)
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.