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 (%)
Mar 31, 2005 5.050 5.250 5.050 5.050 8,200 -0.20(-3.81%)
Mar 30, 2005 5.250 5.350 5.100 5.250 9,100 -0.15(-2.78%)
Mar 29, 2005 5.400 5.800 5.400 5.400 54,200 +0.00(+0.00%)
Mar 28, 2005 5.400 5.800 5.400 5.400 54,200 +0.05(+0.93%)
Mar 24, 2005 5.350 5.700 5.350 5.350 50,700 +0.00(+0.00%)
Mar 23, 2005 5.350 5.700 5.350 5.350 50,700 -0.25(-4.46%)
Mar 22, 2005 5.600 5.600 5.400 5.600 7,325 +0.00(+0.00%)
Mar 21, 2005 5.600 5.600 5.400 5.600 7,325 +0.00(+0.00%)
Mar 18, 2005 5.600 5.600 5.400 5.600 7,325 +0.00(+0.00%)
Mar 17, 2005 5.600 5.600 5.400 5.600 7,325 +0.00(+0.00%)
Mar 16, 2005 5.600 5.600 5.400 5.600 7,325 +0.30(+5.66%)
Mar 15, 2005 5.300 5.351 5.300 5.300 6,200 -0.34(-6.03%)
Mar 14, 2005 5.640 5.670 5.640 5.640 1,300 +0.00(+0.00%)
Mar 11, 2005 5.640 5.670 5.640 5.640 1,300 +0.00(+0.00%)
Mar 10, 2005 5.640 5.670 5.640 5.640 1,300 -0.21(-3.59%)
Mar 09, 2005 5.850 5.850 5.750 5.850 1,600 +0.05(+0.86%)
Mar 08, 2005 5.800 5.950 5.750 5.800 5,400 +0.00(+0.00%)
Mar 07, 2005 5.800 5.950 5.750 5.800 5,400 +0.05(+0.87%)
Mar 04, 2005 5.750 5.750 5.620 5.750 1,500 +0.25(+4.55%)
Mar 03, 2005 5.500 5.550 5.500 5.500 20,000 +0.00(+0.00%)
Mar 02, 2005 5.500 5.550 5.500 5.500 20,000 +0.00(+0.00%)
Mar 01, 2005 5.500 5.670 5.500 5.500 5,000 -0.05(-0.90%)
Feb 28, 2005 5.550 5.550 5.500 5.550 5,000 +0.00(+0.00%)
Feb 25, 2005 5.550 5.550 5.500 5.550 2,300 +0.23(+4.32%)
Feb 24, 2005 5.320 5.400 5.320 5.320 8,607 +0.07(+1.33%)
Feb 23, 2005 5.250 5.371 5.250 5.250 10,500 +0.00(+0.00%)
Feb 22, 2005 5.250 5.371 5.250 5.250 10,500 +0.05(+0.96%)
Feb 18, 2005 5.200 5.200 5.030 5.200 9,700 +0.00(+0.00%)
Feb 17, 2005 5.200 5.200 5.030 5.200 9,700 +0.15(+2.97%)
Feb 16, 2005 5.050 5.050 5.050 5.050 1,100 -0.10(-1.94%)
Feb 15, 2005 5.150 5.150 5.000 5.150 1,200 +0.15(+3.00%)
Feb 14, 2005 5.000 5.000 5.000 5.000 8,455 +0.00(+0.00%)
Feb 11, 2005 5.000 5.000 5.000 5.000 8,455 -0.05(-0.99%)
Feb 10, 2005 5.050 5.050 5.050 5.050 2,050 +0.05(+1.00%)
Feb 09, 2005 5.000 5.000 5.000 5.000 6,000 +0.00(+0.00%)
Feb 08, 2005 5.000 5.000 5.000 5.000 6,000 +0.00(+0.00%)
Feb 07, 2005 5.000 5.000 5.000 5.000 6,000 +0.05(+1.01%)
Feb 04, 2005 4.950 4.950 4.950 4.950 6,200 -0.30(-5.71%)
Feb 03, 2005 5.250 5.250 4.900 5.250 28,293 +0.00(+0.00%)
Feb 02, 2005 5.250 5.250 4.900 5.250 28,293 +0.15(+2.94%)
Feb 01, 2005 5.100 5.100 4.850 5.100 11,600 +0.00(+0.00%)
Jan 31, 2005 5.100 5.100 4.850 5.100 11,600 +0.00(+0.00%)
Jan 28, 2005 5.100 5.100 4.900 5.100 2,500 +0.00(+0.00%)
Jan 27, 2005 5.100 5.100 4.900 5.100 2,500 +0.30(+6.25%)
Jan 26, 2005 4.800 4.800 4.800 4.800 63,000 +0.00(+0.00%)
Jan 25, 2005 4.800 4.800 4.800 4.800 63,000 -0.10(-2.04%)
Jan 24, 2005 4.900 4.900 4.900 4.900 14,833 +0.00(+0.00%)
Jan 21, 2005 4.900 4.900 4.900 4.900 14,833 +0.00(+0.00%)
Jan 20, 2005 4.900 4.900 4.900 4.900 43,500 +0.00(+0.00%)
Jan 19, 2005 4.900 4.900 4.900 4.900 43,500 +0.04(+0.82%)
Jan 18, 2005 4.860 4.880 4.780 4.860 8,100 +0.06(+1.25%)
Jan 14, 2005 4.800 4.880 4.800 4.800 63,000 +0.00(+0.00%)
Jan 13, 2005 4.800 4.880 4.800 4.800 63,000 -0.10(-2.04%)
Jan 12, 2005 4.900 4.900 4.900 4.900 9,580 +0.00(+0.00%)
Jan 11, 2005 4.900 4.950 4.780 4.900 1,100 +0.10(+2.08%)
Jan 10, 2005 4.800 4.800 4.750 4.800 8,000 +0.00(+0.00%)
Jan 07, 2005 4.800 4.800 4.750 4.800 8,000 +0.04(+0.84%)
Jan 06, 2005 4.760 4.900 4.760 4.760 9,000 +0.00(+0.00%)
Jan 05, 2005 4.760 4.900 4.760 4.760 9,000 -0.34(-6.67%)
Jan 04, 2005 5.100 5.150 5.100 5.100 31,396 +0.00(+0.00%)
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.