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 31, 2014 3.580 3.580 3.520 3.542 145,000 -0.10(-2.69%)
Jul 30, 2014 3.640 3.650 3.640 3.640 70,250 -0.01(-0.27%)
Jul 29, 2014 3.650 3.650 3.650 3.650 1,066 -0.03(-0.92%)
Jul 28, 2014 3.600 3.684 3.600 3.684 2,587 +0.05(+1.49%)
Jul 25, 2014 3.620 3.630 3.620 3.630 5,600 +0.01(+0.27%)
Jul 24, 2014 3.652 3.652 3.620 3.620 3,137 -0.03(-0.82%)
Jul 23, 2014 3.610 3.660 3.610 3.650 2,385 +0.09(+2.53%)
Jul 22, 2014 3.560 3.560 3.560 3.560 11,545 +0.06(+1.57%)
Jul 21, 2014 3.510 3.510 3.500 3.505 82,481 +0.07(+2.19%)
Jul 18, 2014 3.430 3.430 3.430 3.430 3,000 -0.07(-2.00%)
Jul 17, 2014 3.500 3.500 3.500 3.500 1,000 -0.03(-0.85%)
Jul 15, 2014 3.530 3.530 3.530 0 +0.02(+0.57%)
Jul 14, 2014 3.510 3.510 3.510 3.510 3,200 +0.06(+1.62%)
Jul 11, 2014 3.500 3.510 3.454 3.454 700 -0.05(-1.31%)
Jul 10, 2014 3.470 3.510 3.470 3.500 20,191 -0.01(-0.28%)
Jul 09, 2014 3.490 3.510 3.470 3.510 53,512 -0.01(-0.28%)
Jul 08, 2014 3.440 3.520 3.440 3.520 126,386 +0.02(+0.57%)
Jul 07, 2014 3.500 3.500 3.500 3.500 100 +0.05(+1.45%)
Jul 03, 2014 3.450 3.450 3.450 0 +0.05(+1.47%)
Jul 02, 2014 3.350 3.400 3.350 3.400 31,323 +0.08(+2.41%)
Jul 01, 2014 3.370 3.370 3.320 3.320 22,469 +0.02(+0.61%)
Jun 30, 2014 3.300 3.300 3.250 3.300 400 +0.00(+0.00%)
Jun 27, 2014 3.300 3.300 3.300 3.300 3,300 +0.01(+0.30%)
Jun 26, 2014 3.272 3.290 3.272 3.290 3,246 -0.06(-1.85%)
Jun 24, 2014 3.352 3.352 3.352 0 +0.05(+1.58%)
Jun 23, 2014 3.300 3.300 3.300 3.300 29,214 -0.03(-0.90%)
Jun 20, 2014 3.330 3.330 3.330 3.330 3,177 -0.02(-0.60%)
Jun 19, 2014 3.350 3.350 3.350 3.350 2,455 +0.07(+2.13%)
Jun 18, 2014 3.250 3.280 3.250 3.280 9,527 +0.06(+1.86%)
Jun 17, 2014 3.230 3.230 3.220 3.220 6,986 +0.04(+1.18%)
Jun 16, 2014 3.183 3.183 3.183 3.183 300 -0.07(-2.08%)
Jun 12, 2014 3.250 3.250 3.250 0 -0.05(-1.52%)
Jun 10, 2014 3.300 3.300 3.300 0 -0.02(-0.54%)
Jun 05, 2014 3.318 3.318 3.318 3.318 0 +0.02(+0.55%)
Jun 04, 2014 3.300 3.300 3.300 3.300 236 +0.00(+0.00%)
Jun 03, 2014 3.300 3.300 3.300 3.300 599 +0.00(+0.00%)
Jun 02, 2014 3.290 3.300 3.270 3.300 5,100 -0.01(-0.30%)
May 30, 2014 3.310 3.310 3.310 3.310 100 -0.07(-2.07%)
May 29, 2014 3.380 3.400 3.380 3.380 2,516 +0.02(+0.60%)
May 28, 2014 3.360 3.360 3.360 3.360 2,750 -0.02(-0.59%)
May 27, 2014 3.350 3.380 3.350 3.380 1,403 +0.09(+2.78%)
May 22, 2014 3.289 3.289 3.289 0 +0.02(+0.57%)
May 21, 2014 3.230 3.270 3.230 3.270 4,755 -0.03(-0.91%)
May 20, 2014 3.300 3.300 3.300 3.300 100 -0.00(-0.00%)
May 19, 2014 3.300 3.300 3.300 3.300 3,613 -0.01(-0.30%)
May 16, 2014 3.310 3.310 3.310 3.310 500 +0.07(+2.16%)
May 15, 2014 3.290 3.290 3.240 3.240 16,582 -0.04(-1.28%)
May 14, 2014 3.250 3.282 3.250 3.282 20,081 +0.06(+1.93%)
May 13, 2014 3.180 3.220 3.180 3.220 6,420 +0.09(+2.88%)
May 09, 2014 3.130 3.130 3.130 0 -0.03(-0.95%)
May 08, 2014 3.150 3.160 3.140 3.160 10,492 +0.06(+1.94%)
May 07, 2014 3.100 3.100 3.080 3.100 22,242 +0.04(+1.31%)
May 06, 2014 3.090 3.090 3.060 3.060 1,914 +0.04(+1.32%)
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.