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 UNCHANGED
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 (%)
Dec 29, 2023 5.510 5.610 5.510 5.520 8,939 -0.01(-0.18%)
Dec 28, 2023 5.520 5.630 5.520 5.530 70,485 -0.04(-0.72%)
Dec 27, 2023 5.450 5.590 5.450 5.570 22,062 +0.12(+2.30%)
Dec 26, 2023 5.380 5.480 5.380 5.445 22,737 +0.02(+0.28%)
Dec 22, 2023 5.090 5.450 5.090 5.430 46,964 +0.18(+3.51%)
Dec 21, 2023 5.100 5.246 5.100 5.246 8,700 +0.17(+3.27%)
Dec 20, 2023 5.200 5.320 5.080 5.080 17,307 -0.26(-4.87%)
Dec 19, 2023 5.210 5.360 5.120 5.340 16,922 +0.13(+2.50%)
Dec 18, 2023 5.100 5.210 4.980 5.210 12,495 +0.12(+2.36%)
Dec 15, 2023 4.870 5.090 4.870 5.090 12,014 +0.15(+3.04%)
Dec 14, 2023 4.740 4.940 4.650 4.940 24,421 +0.24(+5.11%)
Dec 13, 2023 4.490 4.700 4.470 4.700 15,655 +0.00(+0.00%)
Dec 12, 2023 4.530 4.700 4.320 4.700 5,192 +0.12(+2.73%)
Dec 11, 2023 4.390 4.575 4.390 4.575 796 -0.04(-0.76%)
Dec 08, 2023 4.660 4.670 4.610 4.610 6,352 +0.03(+0.55%)
Dec 07, 2023 4.520 4.585 4.520 4.585 5,882 +0.01(+0.33%)
Dec 06, 2023 4.570 4.600 4.310 4.570 1,400 +0.06(+1.22%)
Dec 05, 2023 4.650 4.650 4.510 4.515 5,296 -0.09(-1.95%)
Dec 04, 2023 4.570 4.610 4.560 4.605 2,795 -0.03(-0.75%)
Dec 01, 2023 4.560 4.680 4.550 4.640 68,930 +0.09(+1.98%)
Nov 30, 2023 4.330 4.550 4.320 4.550 84,960 +0.20(+4.60%)
Nov 29, 2023 4.230 4.375 4.230 4.350 3,542 +0.05(+1.16%)
Nov 28, 2023 4.300 4.300 4.290 4.300 4,867 -0.01(-0.23%)
Nov 27, 2023 4.510 4.510 4.310 4.310 12,996 -0.17(-3.79%)
Nov 24, 2023 4.520 4.520 4.480 4.480 599 -0.09(-1.97%)
Nov 22, 2023 4.570 4.570 4.510 4.570 12,360 +0.01(+0.22%)
Nov 21, 2023 4.540 4.560 4.540 4.560 915 +0.20(+4.59%)
Nov 20, 2023 4.360 4.360 4.360 4.360 338 +0.00(+0.00%)
Nov 17, 2023 4.505 4.505 4.360 4.360 2,771 -0.14(-3.11%)
Nov 16, 2023 4.450 4.500 4.450 4.500 2,189 +0.00(+0.04%)
Nov 15, 2023 4.380 4.498 4.380 4.498 2,629 +0.10(+2.23%)
Nov 14, 2023 4.350 4.470 4.200 4.400 28,328 +0.20(+4.76%)
Nov 13, 2023 4.160 4.200 4.160 4.200 2,827 -0.03(-0.71%)
Nov 10, 2023 4.190 4.230 4.190 4.230 5,302 -0.12(-2.76%)
Nov 09, 2023 4.020 4.350 4.020 4.350 4,391 +0.08(+1.99%)
Nov 08, 2023 4.310 4.350 4.265 4.265 1,846 -0.08(-1.73%)
Nov 07, 2023 4.330 4.350 4.300 4.340 4,287 -0.01(-0.23%)
Nov 06, 2023 4.320 4.405 4.100 4.350 95,078 -0.00(-0.00%)
Nov 03, 2023 4.290 4.413 4.287 4.350 389,510 +0.08(+1.88%)
Nov 02, 2023 4.200 4.270 4.200 4.270 2,500 +0.11(+2.64%)
Nov 01, 2023 4.080 4.160 4.080 4.160 11,553 +0.10(+2.46%)
Oct 31, 2023 4.126 4.134 4.060 4.060 12,632 -0.14(-3.27%)
Oct 30, 2023 4.300 4.300 4.193 4.197 16,614 -0.09(-2.17%)
Oct 27, 2023 4.335 4.335 4.290 4.290 812 -0.00(-0.12%)
Oct 26, 2023 4.230 4.308 4.180 4.295 16,718 +0.12(+3.00%)
Oct 25, 2023 4.090 4.180 4.090 4.170 13,427 +0.06(+1.46%)
Oct 24, 2023 4.140 4.160 4.110 4.110 3,633 -0.01(-0.36%)
Oct 23, 2023 4.120 4.140 4.082 4.125 36,985 -0.01(-0.36%)
Oct 20, 2023 4.120 4.150 4.110 4.140 15,239 -0.05(-1.19%)
Oct 19, 2023 4.150 4.210 4.150 4.190 3,210 +0.03(+0.72%)
Oct 18, 2023 4.240 4.260 4.160 4.160 5,237 -0.15(-3.48%)
Oct 17, 2023 4.260 4.320 4.260 4.310 2,194 -0.01(-0.23%)
Oct 16, 2023 4.310 4.320 4.260 4.320 7,814 +0.08(+1.89%)
Oct 13, 2023 4.280 4.290 4.230 4.240 4,282 -0.02(-0.56%)
Oct 12, 2023 4.480 4.480 4.240 4.264 18,831 -0.14(-3.09%)
Oct 11, 2023 4.400 4.410 4.400 4.400 5,826 +0.08(+1.85%)
Oct 10, 2023 4.270 4.340 4.260 4.320 35,722 +0.08(+1.89%)
Oct 09, 2023 4.300 4.350 4.230 4.240 8,487 -0.14(-3.20%)
Oct 06, 2023 4.335 4.410 4.250 4.380 12,288 +0.13(+3.06%)
Oct 05, 2023 4.210 4.390 4.180 4.250 7,895 -0.18(-4.06%)
Oct 04, 2023 4.560 4.560 4.430 4.430 3,321 -0.07(-1.56%)
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.