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 UNCHANGED
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 30, 2010 2.760 2.760 2.580 2.590 248,135 -0.16(-5.82%)
Apr 29, 2010 2.650 2.750 2.650 2.750 15,828 +0.13(+4.96%)
Apr 28, 2010 2.670 2.700 2.619 2.620 123,192 -0.08(-2.96%)
Apr 27, 2010 2.830 2.830 2.700 2.700 19,015 -0.12(-4.26%)
Apr 26, 2010 2.830 2.830 2.820 2.820 11,500 -0.05(-1.74%)
Apr 23, 2010 2.820 2.870 2.820 2.870 5,800 +0.04(+1.41%)
Apr 22, 2010 2.880 2.880 2.830 2.830 22,464 -0.08(-2.75%)
Apr 21, 2010 2.900 2.910 2.880 2.910 21,065 +0.00(+0.00%)
Apr 20, 2010 2.900 2.940 2.890 2.910 30,770 +0.10(+3.56%)
Apr 19, 2010 2.850 2.850 2.810 2.810 66,400 -0.10(-3.44%)
Apr 16, 2010 2.900 2.910 2.880 2.910 60,200 -0.05(-1.69%)
Apr 15, 2010 3.000 3.000 2.960 2.960 49,528 -0.02(-0.67%)
Apr 14, 2010 2.950 2.980 2.920 2.980 268,400 +0.07(+2.41%)
Apr 13, 2010 2.920 2.930 2.910 2.910 16,909 +0.00(+0.00%)
Apr 12, 2010 2.920 2.920 2.900 2.910 15,925 +0.00(+0.00%)
Apr 09, 2010 2.886 2.910 2.870 2.910 378,535 +0.08(+2.83%)
Apr 08, 2010 2.810 2.860 2.810 2.830 76,505 -0.01(-0.35%)
Apr 07, 2010 2.930 2.930 2.840 2.840 126,538 -0.06(-2.07%)
Apr 06, 2010 2.830 2.900 2.830 2.900 8,800 +0.09(+3.20%)
Apr 05, 2010 2.750 2.810 2.750 2.810 27,833 +0.12(+4.46%)
Apr 01, 2010 2.690 2.690 2.690 0 -0.04(-1.47%)
Mar 31, 2010 2.670 2.730 2.670 2.730 34,988 +0.07(+2.63%)
Mar 30, 2010 2.640 2.660 2.640 2.660 2,770 +0.04(+1.53%)
Mar 29, 2010 2.610 2.625 2.610 2.620 61,102 +0.00(+0.00%)
Mar 26, 2010 2.590 2.620 2.590 2.620 10,377 +0.06(+2.34%)
Mar 25, 2010 2.600 2.600 2.560 2.560 54,965 +0.00(+0.00%)
Mar 24, 2010 2.600 2.620 2.500 2.560 63,965 -0.04(-1.54%)
Mar 23, 2010 2.600 2.620 2.600 2.600 12,420 +0.09(+3.59%)
Mar 22, 2010 2.500 2.510 2.490 2.510 292,219 +0.00(+0.10%)
Mar 18, 2010 2.507 2.507 2.507 2.507 0 +0.01(+0.30%)
Mar 17, 2010 2.500 2.500 2.470 2.500 10,600 +0.01(+0.40%)
Mar 16, 2010 2.480 2.500 2.480 2.490 9,102 -0.03(-1.19%)
Mar 15, 2010 2.520 2.520 2.520 2.520 500 -0.03(-1.18%)
Mar 12, 2010 2.550 2.550 2.550 2.550 1,700 +0.04(+1.59%)
Mar 11, 2010 2.500 2.510 2.500 2.510 292,751 -0.06(-2.33%)
Mar 10, 2010 2.580 2.617 2.570 2.570 57,706 +0.00(+0.00%)
Mar 09, 2010 2.570 2.570 2.570 2.570 12,650 +0.02(+0.78%)
Mar 08, 2010 2.530 2.560 2.530 2.550 12,222 +0.03(+1.19%)
Mar 05, 2010 2.520 2.520 2.520 2.520 5,200 +0.01(+0.40%)
Mar 04, 2010 2.530 2.530 2.510 2.510 6,390 +0.02(+0.80%)
Mar 03, 2010 2.480 2.510 2.480 2.490 43,288 +0.05(+2.05%)
Mar 02, 2010 2.440 2.450 2.440 2.440 96,731 -0.01(-0.41%)
Mar 01, 2010 2.420 2.470 2.420 2.450 2,700 +0.04(+1.66%)
Feb 25, 2010 2.410 2.410 2.410 0 -0.04(-1.63%)
Feb 24, 2010 2.470 2.480 2.450 2.450 263,700 +0.03(+1.24%)
Feb 23, 2010 2.410 2.430 2.390 2.420 10,371 -0.02(-0.82%)
Feb 22, 2010 2.460 2.460 2.440 2.440 7,500 -0.02(-0.81%)
Feb 19, 2010 2.400 2.460 2.390 2.460 8,800 +0.05(+2.07%)
Feb 18, 2010 2.380 2.410 2.380 2.410 47,500 +0.04(+1.69%)
Feb 17, 2010 2.370 2.390 2.359 2.370 18,066 +0.01(+0.42%)
Feb 16, 2010 2.330 2.380 2.330 2.360 13,385 +0.07(+3.06%)
Feb 12, 2010 2.290 2.290 2.290 0 +0.07(+3.15%)
Feb 11, 2010 2.139 2.220 2.139 2.220 8,708 +0.10(+4.72%)
Feb 10, 2010 2.107 2.120 2.100 2.120 26,050 -0.04(-1.85%)
Feb 09, 2010 2.110 2.160 2.110 2.160 10,943 +0.10(+4.85%)
Feb 08, 2010 2.070 2.080 2.060 2.060 37,067 +0.00(+0.00%)
Feb 05, 2010 2.023 2.060 1.990 2.060 50,725 -0.01(-0.48%)
Feb 04, 2010 2.160 2.160 2.050 2.070 18,980 -0.08(-3.72%)
Feb 03, 2010 2.220 2.220 2.150 2.150 10,896 -0.07(-3.15%)
Feb 02, 2010 2.100 2.220 2.100 2.220 58,767 +0.16(+7.77%)
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.