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 )

6.150 -0.080 (-1.28%)
Streaming Delayed Price Updated: 3:23 PM 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 (%)
Oct 31, 2013 3.200 3.200 3.200 3.200 200 -0.05(-1.54%)
Oct 30, 2013 3.250 3.250 3.250 3.250 100 -0.01(-0.31%)
Oct 28, 2013 3.260 3.260 3.260 0 +0.01(+0.31%)
Oct 22, 2013 3.250 3.250 3.250 3.250 0 +0.10(+3.17%)
Oct 21, 2013 3.180 3.200 3.150 3.150 7,135 -0.10(-3.08%)
Oct 18, 2013 3.160 3.250 3.160 3.250 29,138 +0.05(+1.56%)
Oct 17, 2013 3.158 3.200 3.150 3.200 12,000 +0.03(+0.95%)
Oct 16, 2013 3.170 3.170 3.170 3.170 200 +0.05(+1.60%)
Oct 10, 2013 3.120 3.120 3.120 0 +0.10(+3.26%)
Oct 09, 2013 3.000 3.022 3.000 3.022 30,177 +0.00(+0.05%)
Oct 08, 2013 3.000 3.020 3.000 3.020 350 -0.01(-0.33%)
Oct 03, 2013 3.030 3.030 3.030 0 -0.07(-2.26%)
Oct 02, 2013 3.033 3.100 3.033 3.100 700 +0.08(+2.65%)
Oct 01, 2013 2.990 3.020 2.990 3.020 10,112 +0.03(+1.00%)
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%)
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.