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 28, 2007 7.400 7.400 7.400 7.400 500 +0.02(+0.27%)
Sep 27, 2007 7.050 7.380 7.150 7.380 14,046 +0.33(+4.68%)
Sep 26, 2007 7.200 7.250 7.050 7.050 6,000 -0.15(-2.08%)
Sep 25, 2007 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Sep 24, 2007 7.200 7.200 7.150 7.200 5,000 -0.10(-1.37%)
Sep 21, 2007 7.200 7.300 7.300 7.300 280 +0.10(+1.39%)
Sep 20, 2007 7.200 7.200 7.200 7.200 700 +0.10(+1.41%)
Sep 19, 2007 7.100 7.250 6.930 7.100 13,000 +0.05(+0.71%)
Sep 18, 2007 6.900 7.050 6.850 7.050 6,000 +0.15(+2.17%)
Sep 17, 2007 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Sep 14, 2007 6.900 6.900 6.900 6.900 300 +0.25(+3.76%)
Sep 13, 2007 6.650 6.650 6.650 6.650 6,000 +0.10(+1.53%)
Sep 12, 2007 6.550 6.550 6.550 6.550 1,000 +0.00(+0.00%)
Sep 11, 2007 6.550 6.550 6.435 6.550 1,100 +0.20(+3.15%)
Sep 10, 2007 6.350 6.350 6.250 6.350 31,600 +0.07(+1.12%)
Sep 07, 2007 6.280 6.500 6.280 6.280 31,500 -0.22(-3.39%)
Sep 06, 2007 6.500 6.750 6.500 6.500 5,745 +0.00(+0.00%)
Sep 05, 2007 6.500 6.550 6.500 6.500 1,200 -0.05(-0.76%)
Sep 04, 2007 6.550 6.550 6.550 6.550 200 +0.25(+3.97%)
Aug 31, 2007 6.300 6.350 6.300 6.300 3,000 +0.30(+5.00%)
Aug 30, 2007 6.000 6.000 6.000 6.000 1,500 -0.07(-1.13%)
Aug 29, 2007 6.141 6.150 6.069 6.069 1,400 -0.07(-1.18%)
Aug 28, 2007 6.141 6.141 6.110 6.141 48,700 -0.07(-1.11%)
Aug 27, 2007 6.210 6.210 6.210 6.210 1,000 +0.06(+0.98%)
Aug 24, 2007 6.080 6.150 6.150 6.150 100 +0.07(+1.15%)
Aug 23, 2007 6.080 6.150 6.050 6.080 9,300 +0.08(+1.33%)
Aug 22, 2007 6.000 6.100 5.750 6.000 33,000 +0.20(+3.45%)
Aug 21, 2007 5.800 5.800 5.700 5.800 4,100 +0.37(+6.81%)
Aug 20, 2007 5.430 5.550 5.390 5.430 8,250 +0.21(+4.02%)
Aug 17, 2007 5.220 5.220 5.000 5.220 33,150 +0.29(+5.97%)
Aug 16, 2007 4.926 5.350 4.840 4.926 61,739 -0.57(-10.44%)
Aug 15, 2007 5.500 5.800 5.500 5.500 3,900 -0.30(-5.17%)
Aug 14, 2007 5.800 5.950 5.800 5.800 3,450 -0.25(-4.13%)
Aug 13, 2007 6.050 6.050 5.860 6.050 2,300 +0.35(+6.14%)
Aug 10, 2007 5.700 5.952 5.700 5.700 715 -0.60(-9.52%)
Aug 09, 2007 6.300 6.370 6.250 6.300 38,800 -0.15(-2.33%)
Aug 08, 2007 6.450 6.700 6.450 6.450 56,500 +0.15(+2.38%)
Aug 07, 2007 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Aug 06, 2007 6.300 6.300 6.050 6.300 11,800 -0.05(-0.79%)
Aug 03, 2007 6.350 6.750 6.350 6.350 4,400 -0.27(-4.08%)
Aug 02, 2007 6.620 6.720 6.600 6.620 53,125 -0.04(-0.60%)
Aug 01, 2007 6.660 6.950 6.660 6.660 1,400 -0.51(-7.08%)
Jul 31, 2007 7.167 7.167 7.100 7.167 8,462 +0.42(+6.18%)
Jul 30, 2007 6.750 6.892 6.750 6.750 59,725 -0.15(-2.17%)
Jul 27, 2007 6.850 6.917 6.800 6.900 13,000 +0.05(+0.73%)
Jul 26, 2007 6.850 7.090 6.650 6.850 15,601 -0.43(-5.91%)
Jul 25, 2007 7.280 7.300 7.280 7.280 5,300 -0.12(-1.62%)
Jul 24, 2007 7.400 7.400 7.300 7.400 2,080 +0.07(+0.99%)
Jul 23, 2007 7.327 7.327 7.327 7.327 0 +0.00(+0.00%)
Jul 20, 2007 7.327 7.400 7.250 7.327 10,200 +0.03(+0.38%)
Jul 19, 2007 7.300 7.302 7.150 7.300 64,760 +0.14(+1.96%)
Jul 18, 2007 7.180 7.300 7.150 7.160 27,150 -0.02(-0.28%)
Jul 17, 2007 7.180 7.350 7.050 7.180 52,765 +0.18(+2.57%)
Jul 16, 2007 7.000 7.300 7.000 7.000 53,650 +0.00(+0.00%)
Jul 13, 2007 7.191 7.260 7.000 7.000 26,000 -0.19(-2.65%)
Jul 12, 2007 6.800 7.280 7.030 7.191 47,050 +0.39(+5.75%)
Jul 11, 2007 6.754 6.892 6.500 6.800 3,300 +0.05(+0.68%)
Jul 10, 2007 6.754 6.950 6.754 6.754 7,400 +0.02(+0.36%)
Jul 09, 2007 6.730 6.850 6.650 6.730 6,800 -0.07(-1.03%)
Jul 06, 2007 6.800 6.800 6.750 6.800 16,000 +0.10(+1.49%)
Jul 05, 2007 6.700 6.700 6.400 6.700 39,260 +0.20(+3.08%)
Jul 03, 2007 6.500 6.500 6.480 6.500 10,300 +0.25(+4.00%)
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.