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 )

6.050 UNCHANGED
Streaming Delayed Price Updated: 2:22 PM EDT, May 8, 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 (%)
Mar 28, 2024 5.910 5.990 5.880 5.980 11,585 +0.03(+0.51%)
Mar 27, 2024 5.890 5.949 5.890 5.949 14,020 +0.06(+1.01%)
Mar 26, 2024 5.860 5.910 5.860 5.890 6,568 +0.02(+0.34%)
Mar 25, 2024 5.850 5.900 5.850 5.870 8,083 -0.01(-0.17%)
Mar 22, 2024 5.823 5.880 5.820 5.880 9,420 +0.13(+2.35%)
Mar 21, 2024 5.754 5.770 5.745 5.745 9,508 +0.06(+1.06%)
Mar 20, 2024 5.420 5.719 5.420 5.685 18,656 +0.23(+4.31%)
Mar 19, 2024 5.670 5.698 5.450 5.450 8,867 -0.43(-7.31%)
Mar 18, 2024 5.750 5.899 5.740 5.880 8,754 -0.03(-0.51%)
Mar 15, 2024 5.500 5.920 5.450 5.910 68,412 +0.53(+9.85%)
Mar 14, 2024 5.435 5.465 5.340 5.380 36,715 -0.07(-1.28%)
Mar 13, 2024 5.100 5.450 5.050 5.450 67,614 +0.43(+8.57%)
Mar 12, 2024 4.980 5.044 4.980 5.020 5,964 +0.00(+0.00%)
Mar 11, 2024 5.020 5.135 5.020 5.020 39,347 +0.01(+0.20%)
Mar 08, 2024 5.000 5.015 5.000 5.010 4,910 +0.01(+0.20%)
Mar 07, 2024 4.750 5.000 4.750 5.000 7,146 +0.10(+2.05%)
Mar 06, 2024 4.750 5.000 4.750 4.899 13,643 -0.03(-0.62%)
Mar 05, 2024 4.920 4.980 4.920 4.930 2,591 +0.01(+0.20%)
Mar 04, 2024 4.870 4.972 4.870 4.920 3,781 +0.00(+0.00%)
Mar 01, 2024 4.700 4.934 4.700 4.920 5,113 +0.04(+0.82%)
Feb 29, 2024 4.840 4.880 4.830 4.880 4,054 +0.09(+1.88%)
Feb 28, 2024 4.990 5.010 4.650 4.790 16,752 -0.22(-4.45%)
Feb 27, 2024 4.970 5.050 4.970 5.013 10,520 +0.04(+0.86%)
Feb 26, 2024 5.000 5.000 4.850 4.970 23,097 -0.03(-0.60%)
Feb 23, 2024 5.130 5.130 4.990 5.000 20,620 -0.05(-0.99%)
Feb 22, 2024 5.000 5.070 4.970 5.050 6,494 +0.10(+2.00%)
Feb 21, 2024 5.020 5.040 4.951 4.951 5,344 -0.08(-1.57%)
Feb 20, 2024 5.030 5.100 5.030 5.030 4,224 -0.07(-1.37%)
Feb 16, 2024 5.100 5.100 5.020 5.100 13,731 +0.03(+0.59%)
Feb 15, 2024 4.980 5.070 4.970 5.070 1,862 +0.10(+2.01%)
Feb 14, 2024 4.970 4.970 4.970 4.970 521 +0.04(+0.81%)
Feb 13, 2024 5.000 5.030 4.930 4.930 4,581 -0.14(-2.67%)
Feb 12, 2024 5.056 5.102 5.056 5.065 1,884 +0.08(+1.50%)
Feb 09, 2024 4.990 5.139 4.990 4.990 2,495 -0.05(-0.99%)
Feb 08, 2024 5.200 5.250 5.040 5.040 7,776 -0.28(-5.26%)
Feb 07, 2024 5.260 5.320 5.200 5.320 4,977 +0.06(+1.04%)
Feb 06, 2024 5.175 5.340 5.175 5.265 5,875 +0.11(+2.23%)
Feb 05, 2024 5.010 5.200 5.010 5.150 3,831 +0.00(+0.00%)
Feb 02, 2024 5.250 5.340 5.140 5.150 29,697 -0.18(-3.38%)
Feb 01, 2024 5.190 5.350 5.190 5.330 7,867 +0.20(+3.90%)
Jan 31, 2024 5.150 5.200 5.130 5.130 7,217 -0.02(-0.43%)
Jan 30, 2024 5.131 5.165 5.131 5.152 4,678 -0.02(-0.36%)
Jan 29, 2024 5.130 5.220 5.110 5.171 25,164 +0.05(+0.99%)
Jan 26, 2024 5.090 5.175 5.090 5.120 6,060 +0.06(+1.19%)
Jan 25, 2024 5.060 5.090 4.970 5.060 38,618 +0.01(+0.11%)
Jan 24, 2024 5.000 5.109 5.000 5.054 4,192 +0.13(+2.73%)
Jan 23, 2024 4.800 4.920 4.800 4.920 3,774 +0.05(+1.03%)
Jan 22, 2024 4.980 4.980 4.780 4.870 3,862 -0.11(-2.21%)
Jan 19, 2024 4.900 4.990 4.900 4.980 7,716 +0.08(+1.63%)
Jan 18, 2024 4.830 4.900 4.830 4.900 650 +0.08(+1.55%)
Jan 17, 2024 4.750 4.829 4.750 4.825 1,455 -0.02(-0.52%)
Jan 16, 2024 4.950 5.010 4.850 4.850 16,839 -0.24(-4.73%)
Jan 12, 2024 5.140 5.140 5.091 5.091 13,176 +0.04(+0.80%)
Jan 11, 2024 5.050 5.050 5.050 5.050 1,605 -0.04(-0.79%)
Jan 10, 2024 5.110 5.110 5.090 5.090 2,954 -0.05(-0.97%)
Jan 09, 2024 5.420 5.420 5.140 5.140 3,257 -0.27(-4.99%)
Jan 08, 2024 5.360 5.420 5.250 5.410 6,684 +0.04(+0.65%)
Jan 05, 2024 5.200 5.550 5.200 5.375 18,770 +0.25(+4.78%)
Jan 04, 2024 5.210 5.210 5.130 5.130 3,577 -0.23(-4.29%)
Jan 03, 2024 5.420 5.420 5.270 5.360 11,135 -0.09(-1.65%)
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.