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 (%)
Feb 29, 2008 7.300 7.150 7.150 7.150 677 -0.15(-2.05%)
Feb 28, 2008 7.300 7.300 6.950 7.300 58,410 +0.20(+2.82%)
Feb 27, 2008 7.100 7.400 7.050 7.100 159,684 +0.10(+1.43%)
Feb 26, 2008 7.000 7.020 6.970 7.000 42,000 +0.10(+1.45%)
Feb 25, 2008 6.900 7.000 6.600 6.900 6,100 -0.10(-1.43%)
Feb 22, 2008 7.100 7.050 7.000 7.000 450 -0.10(-1.41%)
Feb 21, 2008 6.600 7.100 6.820 7.100 118,400 +0.50(+7.58%)
Feb 20, 2008 6.300 6.600 6.600 6.600 1,600 +0.30(+4.76%)
Feb 19, 2008 6.150 6.660 6.300 6.300 5,400 +0.15(+2.44%)
Feb 18, 2008 6.150 6.150 6.110 6.150 4,433 +0.00(+0.00%)
Feb 15, 2008 6.150 6.150 6.110 6.150 4,433 +0.06(+0.99%)
Feb 14, 2008 6.090 6.090 6.090 6.090 0 +0.00(+0.00%)
Feb 13, 2008 6.090 6.300 6.090 6.090 4,100 -0.06(-0.98%)
Feb 12, 2008 6.150 6.300 6.150 6.150 5,555 +0.10(+1.65%)
Feb 11, 2008 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Feb 08, 2008 6.050 6.050 6.050 6.050 465 +0.35(+6.14%)
Feb 07, 2008 5.796 5.900 5.700 5.700 17,055 -0.10(-1.66%)
Feb 06, 2008 5.796 5.796 5.700 5.796 9,651 -0.00(-0.07%)
Feb 05, 2008 6.250 6.250 5.800 5.800 36,900 -0.45(-7.20%)
Feb 04, 2008 6.200 6.250 6.250 6.250 1,000 +0.05(+0.81%)
Feb 01, 2008 5.600 6.200 6.050 6.200 5,200 +0.60(+10.71%)
Jan 31, 2008 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Jan 30, 2008 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Jan 29, 2008 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Jan 28, 2008 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Jan 25, 2008 5.600 5.600 5.600 5.600 200 +0.00(+0.00%)
Jan 24, 2008 5.600 5.600 5.500 5.600 6,965 +0.35(+6.67%)
Jan 23, 2008 5.250 5.250 4.900 5.250 10,298 -0.05(-0.94%)
Jan 22, 2008 5.450 5.310 4.800 5.300 56,635 -0.15(-2.75%)
Jan 21, 2008 5.450 5.980 5.200 5.450 13,500 +0.00(+0.00%)
Jan 18, 2008 5.450 5.980 5.200 5.450 13,500 +0.10(+1.87%)
Jan 17, 2008 5.350 5.800 5.350 5.350 52,925 -0.30(-5.31%)
Jan 16, 2008 5.650 5.900 5.500 5.650 24,255 -0.29(-4.88%)
Jan 15, 2008 6.250 6.200 5.940 5.940 47,480 -0.31(-4.96%)
Jan 14, 2008 6.100 6.250 6.050 6.250 41,850 +0.15(+2.46%)
Jan 11, 2008 6.100 6.100 6.000 6.100 1,550 -0.15(-2.40%)
Jan 10, 2008 6.250 6.300 6.250 6.250 2,900 +0.10(+1.63%)
Jan 09, 2008 6.300 6.150 5.950 6.150 2,400 -0.15(-2.38%)
Jan 08, 2008 6.300 6.310 6.288 6.300 116,000 +0.15(+2.44%)
Jan 07, 2008 6.270 6.150 6.000 6.150 2,660 -0.12(-1.91%)
Jan 04, 2008 6.270 6.300 6.230 6.270 225,500 -0.03(-0.48%)
Jan 03, 2008 6.300 6.300 6.300 6.300 3,000 +0.09(+1.42%)
Jan 02, 2008 6.350 6.212 6.150 6.212 4,000 -0.14(-2.17%)
Jan 01, 2008 6.350 6.350 6.350 6.350 1,000 +0.00(+0.00%)
Dec 31, 2007 6.350 6.350 6.350 6.350 1,000 -0.20(-3.05%)
Dec 28, 2007 6.550 6.550 6.400 6.550 24,954 +0.15(+2.34%)
Dec 27, 2007 6.600 6.400 6.400 6.400 1,000 -0.20(-3.03%)
Dec 26, 2007 6.600 6.600 6.500 6.600 1,500 +0.20(+3.12%)
Dec 24, 2007 6.400 6.450 6.400 6.400 4,700 +0.10(+1.59%)
Dec 21, 2007 6.300 6.300 6.300 6.300 1,500 +0.30(+5.00%)
Dec 20, 2007 6.000 6.150 6.000 6.000 40,147 -0.23(-3.69%)
Dec 19, 2007 5.950 66.25 6.060 6.230 161,313 +0.28(+4.71%)
Dec 18, 2007 5.950 6.200 5.900 5.950 178,920 -0.05(-0.83%)
Dec 17, 2007 6.700 6.300 6.000 6.000 10,400 -0.70(-10.45%)
Dec 14, 2007 6.700 6.613 6.350 6.700 5,280 +0.00(+0.00%)
Dec 13, 2007 6.900 6.900 6.700 6.700 3,200 -0.20(-2.90%)
Dec 12, 2007 6.900 6.900 6.900 6.900 1,200 +0.00(+0.00%)
Dec 11, 2007 6.900 7.200 6.900 6.900 2,650 -0.35(-4.83%)
Dec 10, 2007 7.250 7.360 7.250 7.250 1,500 -0.05(-0.68%)
Dec 07, 2007 7.100 7.300 7.050 7.300 8,700 +0.20(+2.82%)
Dec 06, 2007 6.800 7.100 6.830 7.100 4,746 +0.30(+4.41%)
Dec 05, 2007 6.800 7.050 6.800 6.800 3,300 -0.05(-0.70%)
Dec 04, 2007 6.848 7.030 6.848 6.848 1,100 -0.05(-0.75%)
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.