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 -0.010 (-0.16%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 30, 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 (%)
Jan 31, 2014 3.180 3.237 3.173 3.237 0 +0.09(+2.76%)
Jan 29, 2014 3.150 3.150 3.150 0 -0.05(-1.56%)
Jan 28, 2014 3.220 3.220 3.200 3.200 2,100 +0.10(+3.23%)
Jan 27, 2014 3.100 3.100 3.100 3.100 2,271 -0.11(-3.42%)
Jan 23, 2014 3.210 3.210 3.210 0 -0.02(-0.62%)
Jan 22, 2014 3.180 3.230 3.160 3.230 6,360 +0.03(+0.94%)
Jan 21, 2014 3.230 3.270 3.180 3.200 6,523 -0.07(-2.14%)
Jan 17, 2014 3.270 3.270 3.270 0 +0.04(+1.24%)
Jan 16, 2014 3.250 3.250 3.217 3.230 23,600 -0.06(-1.78%)
Jan 15, 2014 3.330 3.330 3.284 3.289 48,500 -0.04(-1.24%)
Jan 14, 2014 3.230 3.330 3.230 3.330 4,376 +0.06(+1.83%)
Jan 13, 2014 3.300 3.307 3.270 3.270 50,865 -0.02(-0.61%)
Jan 10, 2014 3.290 3.290 3.290 3.290 5,050 +0.09(+2.81%)
Jan 09, 2014 3.190 3.230 3.160 3.200 12,488 +0.03(+0.95%)
Jan 08, 2014 3.200 3.220 3.170 3.170 23,902 -0.02(-0.63%)
Jan 07, 2014 3.180 3.190 3.180 3.190 10,002 +0.06(+2.00%)
Jan 06, 2014 3.233 3.233 3.127 3.127 34,982 -0.11(-3.48%)
Jan 03, 2014 3.300 3.320 3.220 3.240 0 -0.02(-0.61%)
Jan 02, 2014 3.287 3.349 3.260 3.260 17,455 -0.09(-2.69%)
Dec 31, 2013 3.350 3.350 3.350 0 +0.01(+0.30%)
Dec 30, 2013 3.280 3.360 3.280 3.340 23,450 +0.02(+0.60%)
Dec 27, 2013 3.300 3.320 3.300 3.320 324,942 +0.02(+0.61%)
Dec 24, 2013 3.300 3.300 3.300 15 -0.05(-1.49%)
Dec 20, 2013 3.350 3.350 3.350 0 +0.08(+2.45%)
Dec 19, 2013 3.300 3.300 3.270 3.270 10,425 +0.08(+2.35%)
Dec 18, 2013 3.200 3.200 3.160 3.195 397,121 +0.03(+1.10%)
Dec 17, 2013 3.100 3.180 3.100 3.160 25,609 +0.06(+1.94%)
Dec 13, 2013 3.100 3.100 3.100 6 +0.00(+0.00%)
Dec 11, 2013 3.100 3.100 3.100 3.100 0 -0.09(-2.82%)
Dec 10, 2013 3.150 3.190 3.150 3.190 6,600 +0.04(+1.27%)
Dec 09, 2013 3.100 3.150 3.100 3.150 327 +0.10(+3.28%)
Dec 06, 2013 3.060 3.100 3.050 3.050 15,408 +0.10(+3.39%)
Dec 04, 2013 2.950 2.950 2.950 0 +0.05(+1.72%)
Dec 03, 2013 2.890 2.900 2.890 2.900 320 +0.00(+0.00%)
Dec 02, 2013 2.950 2.950 2.900 2.900 7,276 -0.05(-1.69%)
Nov 29, 2013 2.950 2.950 2.950 2.950 1,000 +0.05(+1.72%)
Nov 27, 2013 2.900 2.900 2.900 2.900 1,132 +0.02(+0.69%)
Nov 26, 2013 2.880 2.880 2.880 2.880 500 -0.07(-2.37%)
Nov 25, 2013 2.950 2.950 2.950 2.950 100 -0.01(-0.34%)
Nov 22, 2013 2.960 2.960 2.960 2.960 5,000 -0.01(-0.34%)
Nov 21, 2013 2.900 2.970 2.900 2.970 2,830 -0.03(-1.00%)
Nov 20, 2013 3.000 3.000 3.000 3.000 65,100 -0.03(-1.06%)
Nov 19, 2013 3.032 3.032 3.032 3.032 1,643 -0.02(-0.59%)
Nov 15, 2013 3.050 3.050 3.050 0 -0.06(-1.93%)
Nov 14, 2013 2.880 3.110 2.880 3.110 700 +0.23(+8.11%)
Nov 13, 2013 2.877 2.877 2.877 2.877 20,000 -0.07(-2.48%)
Nov 12, 2013 2.950 2.950 2.950 2.950 235 -0.02(-0.67%)
Nov 11, 2013 3.000 3.000 2.970 2.970 7,800 -0.08(-2.62%)
Nov 07, 2013 3.050 3.050 3.050 0 -0.04(-1.29%)
Nov 06, 2013 3.090 3.090 3.090 3.090 100 -0.01(-0.32%)
Nov 05, 2013 3.100 3.100 3.100 3.100 8,169 -0.05(-1.59%)
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.