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 (%)
Apr 28, 2006 3.450 3.450 3.450 3.450 0 +0.10(+2.99%)
Apr 27, 2006 3.350 3.350 3.250 3.350 126,641 -0.25(-6.94%)
Apr 26, 2006 3.600 3.600 3.350 3.600 66,700 +0.10(+2.86%)
Apr 25, 2006 3.500 3.550 3.380 3.500 3,065,856 +0.00(+0.00%)
Apr 24, 2006 3.500 3.500 3.450 3.500 7,900 +0.00(+0.00%)
Apr 21, 2006 3.500 3.500 3.250 3.500 9,000 +0.00(+0.00%)
Apr 20, 2006 3.500 3.500 3.200 3.500 384,250 +0.00(+0.00%)
Apr 19, 2006 3.420 3.500 3.300 3.500 20,500 +0.08(+2.34%)
Apr 18, 2006 3.420 3.450 3.200 3.420 88,200 +0.27(+8.57%)
Apr 17, 2006 3.150 3.200 3.100 3.150 71,778 +0.05(+1.61%)
Apr 13, 2006 3.110 3.100 3.050 3.100 17,485 -0.01(-0.32%)
Apr 12, 2006 3.030 3.120 3.000 3.110 68,600 +0.08(+2.64%)
Apr 11, 2006 3.030 3.150 2.950 3.030 10,650 -0.07(-2.26%)
Apr 10, 2006 3.100 3.150 3.090 3.100 49,700 +0.00(+0.00%)
Apr 07, 2006 3.100 3.100 2.950 3.100 234,100 -0.10(-3.13%)
Apr 06, 2006 3.200 3.200 3.150 3.200 896,900 +0.10(+3.23%)
Apr 05, 2006 3.100 3.150 2.950 3.100 64,500 +0.05(+1.64%)
Apr 04, 2006 3.050 3.050 2.970 3.050 29,200 +0.15(+5.17%)
Apr 03, 2006 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Mar 31, 2006 2.900 2.900 2.800 2.900 5,200 +0.15(+5.45%)
Mar 30, 2006 2.750 3.100 2.750 2.750 51,900 -0.05(-1.79%)
Mar 29, 2006 2.800 2.800 2.640 2.800 133,300 +0.05(+1.82%)
Mar 28, 2006 2.800 2.750 2.750 2.750 10,100 -0.05(-1.79%)
Mar 27, 2006 2.800 2.800 2.750 2.800 7,300 +0.15(+5.66%)
Mar 24, 2006 2.800 2.750 2.650 2.650 40,000 -0.05(-1.85%)
Mar 21, 2006 2.700 2.900 2.700 2.700 24,650 -0.20(-6.90%)
Mar 20, 2006 2.900 2.900 2.800 2.900 5,500 +0.20(+7.41%)
Mar 17, 2006 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Mar 16, 2006 2.700 2.700 2.700 2.700 9,200 -0.10(-3.57%)
Mar 15, 2006 2.780 2.800 2.700 2.800 3,000 +0.02(+0.72%)
Mar 14, 2006 2.670 2.780 2.780 2.780 5,000 +0.11(+4.12%)
Mar 13, 2006 2.670 2.750 2.620 2.670 19,100 -0.08(-2.91%)
Mar 10, 2006 2.750 2.750 2.750 2.750 2,700 +0.15(+5.77%)
Mar 09, 2006 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Mar 08, 2006 2.600 2.650 2.550 2.600 203,290 -0.07(-2.62%)
Mar 07, 2006 2.670 2.730 2.550 2.670 252,700 -0.22(-7.61%)
Mar 06, 2006 2.890 2.890 2.890 2.890 0 +0.00(+0.00%)
Mar 03, 2006 2.890 2.890 2.850 2.890 57,500 +0.09(+3.21%)
Mar 02, 2006 2.800 2.800 2.700 2.800 84,672 +0.10(+3.70%)
Mar 01, 2006 2.700 2.700 2.600 2.700 84,500 +0.20(+8.00%)
Feb 28, 2006 2.600 2.700 2.500 2.500 7,320 -0.10(-3.85%)
Feb 27, 2006 2.600 2.600 2.600 2.600 16,000 -0.08(-2.99%)
Feb 24, 2006 2.680 2.680 2.680 2.680 10,000 +0.03(+1.13%)
Feb 23, 2006 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Feb 22, 2006 2.650 2.650 2.650 2.650 1,900 -0.13(-4.68%)
Feb 21, 2006 2.780 2.800 2.700 2.780 29,400 -0.01(-0.36%)
Feb 17, 2006 2.790 2.800 2.780 2.790 6,820 +0.14(+5.28%)
Feb 15, 2006 2.650 2.750 2.650 2.650 56,800 +0.00(+0.00%)
Feb 14, 2006 2.650 2.800 2.650 2.650 82,450 -0.10(-3.64%)
Feb 13, 2006 2.750 2.750 2.550 2.750 18,105 +0.00(+0.00%)
Feb 10, 2006 2.750 2.850 2.700 2.750 12,745 +0.05(+1.85%)
Feb 09, 2006 2.700 2.880 2.700 2.700 7,750 +0.00(+0.00%)
Feb 08, 2006 2.700 2.800 2.700 2.700 35,000 -0.15(-5.26%)
Feb 07, 2006 3.000 3.000 2.750 2.850 26,177 -0.15(-5.00%)
Feb 06, 2006 3.000 3.000 3.000 3.000 17,600 +0.05(+1.69%)
Feb 03, 2006 2.950 2.950 2.850 2.950 15,790 +0.10(+3.51%)
Feb 02, 2006 2.850 3.000 2.850 2.850 153,450 +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.