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 (%)
Sep 30, 2021 3.900 3.965 3.890 3.965 55,550 +0.11(+2.99%)
Sep 29, 2021 4.000 4.000 3.850 3.850 59,348 -0.11(-2.78%)
Sep 28, 2021 4.040 4.100 3.953 3.960 137,394 -0.16(-3.88%)
Sep 27, 2021 4.150 4.170 4.050 4.120 75,310 +0.01(+0.24%)
Sep 24, 2021 4.210 4.210 4.110 4.110 9,200 -0.04(-0.96%)
Sep 23, 2021 4.135 4.180 4.060 4.150 67,656 -0.04(-0.95%)
Sep 22, 2021 4.190 4.208 4.150 4.190 68,100 +0.01(+0.24%)
Sep 21, 2021 4.150 4.180 4.060 4.180 73,181 +0.10(+2.45%)
Sep 20, 2021 4.250 4.290 4.060 4.080 60,609 -0.17(-4.00%)
Sep 17, 2021 4.390 4.390 4.250 4.250 78,470 -0.16(-3.65%)
Sep 16, 2021 4.440 4.510 4.390 4.411 8,470 -0.06(-1.32%)
Sep 15, 2021 4.435 4.497 4.370 4.470 39,407 +0.09(+2.05%)
Sep 14, 2021 4.340 4.430 4.340 4.380 15,847 +0.01(+0.23%)
Sep 13, 2021 4.500 4.500 4.370 4.370 40,714 -0.05(-1.13%)
Sep 10, 2021 4.417 4.425 4.390 4.420 37,312 +0.12(+2.67%)
Sep 09, 2021 4.750 4.750 4.290 4.305 22,535 -0.06(-1.26%)
Sep 08, 2021 4.800 4.800 4.340 4.360 13,117 -0.04(-0.91%)
Sep 07, 2021 4.550 4.600 4.400 4.400 696,499 -0.16(-3.51%)
Sep 03, 2021 4.645 4.660 4.520 4.560 6,721 -0.02(-0.33%)
Sep 02, 2021 4.688 4.750 4.460 4.575 34,849 +0.06(+1.22%)
Sep 01, 2021 4.650 4.660 4.500 4.520 7,800 -0.12(-2.59%)
Aug 31, 2021 4.600 4.645 4.590 4.640 17,723 +0.04(+0.87%)
Aug 30, 2021 4.570 4.615 4.510 4.600 21,018 +0.12(+2.68%)
Aug 27, 2021 4.390 4.750 4.390 4.480 27,478 +0.10(+2.19%)
Aug 26, 2021 4.380 4.400 4.351 4.384 19,100 -0.02(-0.36%)
Aug 25, 2021 4.375 4.400 4.367 4.400 153,976 +0.01(+0.23%)
Aug 24, 2021 4.350 4.540 4.350 4.390 67,541 +0.00(+0.00%)
Aug 23, 2021 4.420 4.600 4.323 4.390 64,243 +0.04(+0.92%)
Aug 20, 2021 4.350 4.350 4.200 4.350 477,182 +0.06(+1.52%)
Aug 19, 2021 4.500 4.500 4.285 4.285 46,176 -0.33(-7.25%)
Aug 18, 2021 4.660 4.675 4.540 4.620 4,169 +0.02(+0.43%)
Aug 17, 2021 4.650 4.810 4.500 4.600 20,617 -0.04(-0.97%)
Aug 16, 2021 4.680 4.685 4.609 4.645 16,569 -0.10(-2.00%)
Aug 13, 2021 4.800 4.800 4.620 4.740 31,450 +0.13(+2.82%)
Aug 12, 2021 4.775 4.775 4.610 4.610 64,000 -0.19(-3.91%)
Aug 11, 2021 4.660 4.798 4.660 4.798 26,124 +0.12(+2.51%)
Aug 10, 2021 4.700 4.720 4.660 4.680 209,416 +0.01(+0.21%)
Aug 09, 2021 4.710 4.750 4.660 4.670 21,534 -0.07(-1.48%)
Aug 06, 2021 4.765 4.767 4.740 4.740 24,349 -0.01(-0.27%)
Aug 05, 2021 4.750 4.755 4.680 4.753 1,410 +0.07(+1.56%)
Aug 04, 2021 4.690 4.700 4.680 4.680 7,008 -0.02(-0.32%)
Aug 03, 2021 4.603 4.700 4.600 4.695 448,915 +0.11(+2.29%)
Aug 02, 2021 4.660 4.695 4.590 4.590 34,704 +0.00(+0.00%)
Jul 30, 2021 4.810 4.810 4.580 4.590 116,376 -0.28(-5.75%)
Jul 29, 2021 4.810 4.890 4.810 4.870 10,111 +0.05(+1.03%)
Jul 28, 2021 4.842 4.855 4.820 4.820 2,550 -0.10(-2.02%)
Jul 27, 2021 4.820 4.930 4.820 4.920 4,164 +0.06(+1.23%)
Jul 26, 2021 4.740 4.950 4.740 4.860 319,062 +0.16(+3.29%)
Jul 23, 2021 4.660 4.720 4.660 4.705 20,955 +0.04(+0.75%)
Jul 22, 2021 4.640 4.675 4.540 4.670 21,681 +0.07(+1.52%)
Jul 21, 2021 4.560 4.680 4.440 4.600 5,850 +0.12(+2.68%)
Jul 20, 2021 4.530 4.540 4.480 4.480 10,492 -0.08(-1.86%)
Jul 19, 2021 4.446 4.680 4.410 4.565 49,633 -0.11(-2.46%)
Jul 16, 2021 4.680 4.750 4.590 4.680 16,198 -0.12(-2.50%)
Jul 15, 2021 4.410 4.800 4.410 4.800 173,670 +0.34(+7.62%)
Jul 14, 2021 4.440 4.580 4.420 4.460 41,827 -0.04(-0.89%)
Jul 13, 2021 4.820 4.820 4.500 4.500 27,823 -0.06(-1.27%)
Jul 12, 2021 4.800 4.800 4.510 4.558 10,240 -0.14(-3.02%)
Jul 09, 2021 4.684 4.745 4.684 4.700 15,847 +0.10(+2.17%)
Jul 08, 2021 4.630 4.760 4.560 4.600 17,465 -0.11(-2.34%)
Jul 07, 2021 4.740 4.755 4.710 4.710 3,420 -0.05(-1.15%)
Jul 06, 2021 4.800 4.846 4.670 4.765 37,703 -0.03(-0.63%)
Jul 02, 2021 4.735 4.810 4.720 4.795 12,763 +0.09(+2.02%)
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.