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 )

6.230 UNCHANGED
Streaming Delayed Price Updated: 9:40 AM 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, 2013 2.990 2.990 2.990 2.990 4,200 -0.14(-4.47%)
Sep 27, 2013 3.130 3.130 3.130 3.130 4,000 -0.09(-2.80%)
Sep 26, 2013 3.250 3.250 3.220 3.220 250 -0.08(-2.42%)
Sep 25, 2013 3.264 3.300 3.250 3.300 11,789 +0.01(+0.21%)
Sep 24, 2013 3.293 3.293 3.293 3.293 6,000 -0.03(-0.81%)
Sep 23, 2013 3.300 3.320 3.300 3.320 5,317 +0.02(+0.61%)
Sep 20, 2013 3.300 3.300 3.300 3.300 1,000 -0.09(-2.65%)
Sep 19, 2013 3.350 3.390 3.350 3.390 99,411 +0.05(+1.50%)
Sep 18, 2013 3.180 3.400 3.180 3.340 8,913 +0.20(+6.37%)
Sep 17, 2013 3.130 3.140 3.130 3.140 1,929 +0.14(+4.67%)
Sep 13, 2013 3.000 3.000 3.000 3.000 0 -0.05(-1.64%)
Sep 12, 2013 3.010 3.050 3.010 3.050 6,151 -0.05(-1.61%)
Sep 11, 2013 3.100 3.100 3.100 3.100 911 +0.10(+3.33%)
Sep 09, 2013 3.000 3.000 3.000 0 +0.06(+2.04%)
Sep 06, 2013 2.920 2.940 2.920 2.940 15,168 -0.01(-0.34%)
Sep 05, 2013 2.950 2.950 2.950 2.950 350 +0.00(+0.00%)
Sep 04, 2013 2.920 2.950 2.900 2.950 6,718 +0.03(+1.03%)
Sep 03, 2013 2.920 2.920 2.920 2.920 600 +0.06(+2.09%)
Aug 30, 2013 2.900 2.900 2.860 2.860 325 -0.05(-1.71%)
Aug 29, 2013 2.910 2.910 2.910 2.910 300 -0.06(-2.02%)
Aug 28, 2013 2.990 3.000 2.970 2.970 6,429 -0.28(-8.62%)
Aug 26, 2013 3.250 3.250 3.250 0 +0.12(+3.83%)
Aug 22, 2013 3.130 3.130 3.130 0 -0.13(-3.99%)
Aug 21, 2013 3.310 3.310 3.260 3.260 1,313 -0.04(-1.21%)
Aug 20, 2013 3.200 3.300 3.200 3.300 8,450 -0.18(-5.17%)
Aug 15, 2013 3.480 3.480 3.480 0 -0.02(-0.57%)
Aug 13, 2013 3.500 3.500 3.500 3.500 0 +0.03(+0.86%)
Aug 12, 2013 3.460 3.470 3.460 3.470 200 +0.24(+7.43%)
Aug 08, 2013 3.230 3.230 3.230 157,000 +0.07(+2.22%)
Aug 07, 2013 3.200 3.200 3.140 3.160 6,737 -0.06(-1.81%)
Aug 06, 2013 3.200 3.218 3.180 3.218 83,900 -0.03(-0.98%)
Aug 02, 2013 3.250 3.250 3.250 0 +0.07(+2.20%)
Aug 01, 2013 3.160 3.190 3.160 3.180 7,150 +0.18(+6.00%)
Jul 30, 2013 3.000 3.000 3.000 0 -0.08(-2.60%)
Jul 29, 2013 3.080 3.080 3.080 3.080 1,000 -0.08(-2.53%)
Jul 25, 2013 3.160 3.160 3.160 0 -0.04(-1.25%)
Jul 24, 2013 3.200 3.200 3.200 3.200 200 -0.05(-1.54%)
Jul 23, 2013 3.180 3.250 3.180 3.250 188,400 +0.04(+1.25%)
Jul 18, 2013 3.210 3.210 3.210 3.210 0 -0.03(-0.93%)
Jul 17, 2013 3.200 3.240 3.200 3.240 300 +0.19(+6.23%)
Jul 16, 2013 3.115 3.115 3.050 3.050 27,446 +0.07(+2.35%)
Jul 12, 2013 2.980 2.980 2.980 0 +0.00(+0.00%)
Jul 11, 2013 2.980 2.980 2.980 2.980 4,491 +0.11(+3.97%)
Jul 10, 2013 2.866 2.866 2.866 2.866 16,041 +0.03(+0.92%)
Jul 09, 2013 2.910 2.910 2.840 2.840 15,834 -0.07(-2.41%)
Jul 08, 2013 2.920 2.920 2.910 2.910 2,620 +0.01(+0.34%)
Jul 05, 2013 2.900 2.900 2.870 2.900 111,700 -0.02(-0.68%)
Jul 03, 2013 2.850 2.920 2.850 2.920 71,503 +0.05(+1.74%)
Jul 02, 2013 2.960 2.960 2.850 2.870 11,272 -0.10(-3.37%)
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.