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 (%)
Dec 30, 2005 2.270 2.400 2.270 2.270 1,590 -0.08(-3.40%)
Dec 29, 2005 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Dec 28, 2005 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Dec 23, 2005 2.350 2.350 2.350 2.350 7,000 +0.02(+0.86%)
Dec 22, 2005 2.200 2.330 2.200 2.330 18,520 +0.13(+5.91%)
Dec 21, 2005 2.248 2.340 2.200 2.200 19,470 -0.05(-2.14%)
Dec 20, 2005 2.248 2.330 2.220 2.248 34,896 -0.10(-4.33%)
Dec 19, 2005 2.350 2.350 2.250 2.350 35,800 +0.03(+1.11%)
Dec 16, 2005 2.324 2.324 2.324 2.324 1,750 -0.02(-0.68%)
Dec 15, 2005 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Dec 14, 2005 2.340 2.340 2.340 2.340 1,000 -0.11(-4.49%)
Dec 13, 2005 2.450 2.450 2.350 2.450 9,160 +0.15(+6.52%)
Dec 12, 2005 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Dec 09, 2005 2.300 2.300 2.250 2.300 20,700 -0.05(-2.13%)
Dec 08, 2005 2.350 2.350 2.350 2.350 6,000 -0.01(-0.42%)
Dec 07, 2005 2.360 2.370 2.280 2.360 5,600 +0.11(+4.89%)
Dec 06, 2005 2.250 2.360 2.250 2.250 10,600 -0.10(-4.26%)
Dec 05, 2005 2.350 2.350 2.220 2.350 24,025 +0.07(+3.07%)
Dec 02, 2005 2.280 2.350 2.250 2.280 46,500 +0.15(+7.04%)
Dec 01, 2005 2.150 2.300 2.100 2.130 208,605 -0.02(-0.93%)
Nov 30, 2005 2.150 2.180 2.150 2.150 9,100 -0.10(-4.44%)
Nov 29, 2005 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Nov 28, 2005 2.250 2.250 2.100 2.250 71,800 +0.15(+7.14%)
Nov 25, 2005 2.100 2.100 2.100 2.100 1,250 -0.05(-2.33%)
Nov 23, 2005 2.150 2.150 2.150 2.150 475 +0.09(+4.30%)
Nov 22, 2005 2.061 2.061 2.061 2.061 3,600 +0.06(+3.07%)
Nov 21, 2005 2.000 2.150 2.000 2.000 4,300 -0.15(-6.98%)
Nov 18, 2005 2.150 2.150 2.050 2.150 9,350 +0.03(+1.42%)
Nov 17, 2005 2.120 2.150 1.950 2.120 12,875 +0.02(+0.95%)
Nov 16, 2005 2.100 2.100 2.050 2.100 16,400 +0.15(+7.69%)
Nov 15, 2005 1.950 2.100 1.950 1.950 6,616 -0.05(-2.50%)
Nov 14, 2005 2.000 2.100 1.900 2.000 10,351 +0.05(+2.56%)
Nov 11, 2005 1.950 2.000 1.950 1.950 9,436 +0.00(+0.00%)
Nov 10, 2005 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Nov 09, 2005 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Nov 08, 2005 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Nov 07, 2005 1.950 1.950 1.950 1.950 8,280 -0.10(-4.88%)
Nov 04, 2005 2.050 2.050 1.950 2.050 10,600 +0.00(+0.00%)
Nov 03, 2005 2.050 2.050 2.000 2.050 17,539 +0.00(+0.00%)
Nov 02, 2005 2.050 2.050 1.900 2.050 3,350 +0.05(+2.50%)
Nov 01, 2005 2.000 2.000 2.000 2.000 1,090 +0.00(+0.00%)
Oct 31, 2005 1.730 2.000 1.850 2.000 5,500 +0.27(+15.61%)
Oct 28, 2005 1.730 1.850 1.730 1.730 30,900 -0.22(-11.28%)
Oct 27, 2005 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Oct 26, 2005 1.950 6.910 1.900 1.950 2,750 +0.15(+8.33%)
Oct 25, 2005 1.800 1.800 1.800 1.800 1,500 -0.01(-0.55%)
Oct 24, 2005 1.810 1.810 1.810 1.810 0 +0.00(+0.00%)
Oct 21, 2005 1.810 1.810 1.810 1.810 1,500 -0.09(-4.74%)
Oct 20, 2005 1.900 1.900 1.750 1.900 8,255 +0.00(+0.00%)
Oct 19, 2005 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Oct 18, 2005 1.900 1.900 1.900 1.900 5,200 +0.07(+3.83%)
Oct 17, 2005 1.830 1.830 1.830 54,700 +0.00(+0.00%)
Oct 14, 2005 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
Oct 13, 2005 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
Oct 12, 2005 1.830 1.950 1.830 1.830 9,500 -0.07(-3.68%)
Oct 11, 2005 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Oct 10, 2005 2.000 1.900 1.850 1.900 2,250 -0.10(-5.00%)
Oct 07, 2005 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Oct 06, 2005 2.000 2.000 2.000 2.000 0 +0.15(+8.11%)
Oct 05, 2005 1.850 1.850 1.850 1.850 0 -0.15(-7.50%)
Oct 04, 2005 2.000 2.000 2.000 2.000 0 +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.