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 UNCHANGED
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 (%)
Jul 30, 2010 2.620 2.630 2.600 2.630 12,581 -0.01(-0.38%)
Jul 29, 2010 2.660 2.660 2.640 2.640 60,743 -0.01(-0.38%)
Jul 28, 2010 2.640 2.650 2.630 2.650 4,882 -0.01(-0.38%)
Jul 27, 2010 2.690 2.700 2.660 2.660 210,000 -0.03(-1.12%)
Jul 26, 2010 2.690 2.690 2.680 2.690 207,539 +0.04(+1.51%)
Jul 23, 2010 2.580 2.650 2.580 2.650 9,982 +0.09(+3.52%)
Jul 22, 2010 2.560 2.560 2.560 2.560 2,000 +0.03(+1.19%)
Jul 21, 2010 2.530 2.530 2.530 2.530 600 +0.10(+4.12%)
Jul 20, 2010 2.430 2.430 2.430 2.430 100 +0.00(+0.00%)
Jul 19, 2010 2.430 2.430 2.430 2.430 2,050 -0.10(-3.95%)
Jul 15, 2010 2.530 2.530 2.530 0 +0.06(+2.43%)
Jul 14, 2010 2.470 2.470 2.470 2.470 5,332 +0.00(+0.00%)
Jul 13, 2010 2.462 2.470 2.460 2.470 9,000 +0.04(+1.60%)
Jul 12, 2010 2.470 2.470 2.431 2.431 13,409 -0.02(-0.78%)
Jul 08, 2010 2.450 2.450 2.450 0 +0.02(+0.74%)
Jul 07, 2010 2.432 2.432 2.432 2.432 16,105 +0.14(+6.20%)
Jul 02, 2010 2.290 2.290 2.290 0 -0.04(-1.72%)
Jul 01, 2010 2.350 2.350 2.290 2.330 58,100 -0.02(-0.85%)
Jun 30, 2010 2.400 2.440 2.350 2.350 98,262 -0.03(-1.26%)
Jun 29, 2010 2.410 2.410 2.370 2.380 7,219 -0.18(-7.03%)
Jun 25, 2010 2.560 2.560 2.550 2.560 15,300 +0.00(+0.00%)
Jun 24, 2010 2.560 2.560 2.560 2.560 2,300 -0.09(-3.40%)
Jun 23, 2010 2.640 2.650 2.570 2.650 29,290 +0.21(+8.50%)
Jun 22, 2010 2.650 2.690 2.442 2.442 8,863 -0.25(-9.21%)
Jun 21, 2010 2.700 2.710 2.680 2.690 22,094 +0.08(+3.07%)
Jun 18, 2010 2.590 2.610 2.590 2.610 42,200 +0.02(+0.77%)
Jun 17, 2010 2.580 2.590 2.530 2.590 44,681 +0.03(+1.17%)
Jun 16, 2010 2.580 2.580 2.530 2.560 19,790 +0.02(+0.79%)
Jun 15, 2010 2.520 2.550 2.520 2.540 88,300 +0.06(+2.42%)
Jun 14, 2010 2.550 2.550 2.480 2.480 15,700 -0.05(-1.98%)
Jun 11, 2010 2.510 2.570 2.500 2.530 28,305 +0.04(+1.61%)
Jun 10, 2010 2.370 2.510 2.370 2.490 56,060 +0.15(+6.41%)
Jun 09, 2010 2.360 2.380 2.300 2.340 23,980 +0.09(+4.00%)
Jun 08, 2010 2.190 2.280 2.190 2.250 40,422 +0.06(+2.74%)
Jun 07, 2010 2.240 2.290 2.170 2.190 75,585 -0.06(-2.67%)
Jun 04, 2010 2.310 2.330 2.250 2.250 2,470 -0.08(-3.43%)
Jun 03, 2010 2.330 2.330 2.330 2.330 964 -0.04(-1.69%)
Jun 02, 2010 2.350 2.370 2.350 2.370 1,500 +0.05(+2.16%)
Jun 01, 2010 2.340 2.340 2.320 2.320 1,568 -0.07(-2.93%)
May 28, 2010 2.400 2.410 2.390 2.390 22,746 -0.01(-0.42%)
May 27, 2010 2.410 2.410 2.400 2.400 1,687 +0.11(+4.80%)
May 26, 2010 2.260 2.290 2.250 2.290 26,100 +0.12(+5.53%)
May 25, 2010 2.080 2.190 2.080 2.170 13,700 -0.04(-1.81%)
May 24, 2010 2.190 2.220 2.170 2.210 11,000 +0.04(+1.84%)
May 21, 2010 2.090 2.190 2.090 2.170 14,265 +0.05(+2.36%)
May 20, 2010 2.090 2.130 2.090 2.120 77,104 -0.11(-4.93%)
May 19, 2010 2.230 2.260 2.220 2.230 59,591 -0.07(-3.04%)
May 18, 2010 2.360 2.370 2.300 2.300 19,730 -0.06(-2.54%)
May 17, 2010 2.450 2.450 2.342 2.360 35,582 -0.07(-2.88%)
May 14, 2010 2.500 2.500 2.420 2.430 49,328 -0.10(-3.95%)
May 13, 2010 2.530 2.550 2.530 2.530 20,352 +0.01(+0.40%)
May 12, 2010 2.510 2.520 2.500 2.520 84,465 +0.03(+1.20%)
May 11, 2010 2.500 2.510 2.490 2.490 17,632 +0.02(+0.81%)
May 10, 2010 2.510 2.510 2.470 2.470 174,629 +0.17(+7.39%)
May 07, 2010 2.290 2.300 2.200 2.300 32,463 +0.05(+2.35%)
May 06, 2010 2.370 2.420 2.220 2.247 106,658 -0.12(-5.19%)
May 05, 2010 2.400 2.400 2.370 2.370 85,565 -0.11(-4.44%)
May 04, 2010 2.550 2.550 2.460 2.480 61,503 -0.16(-6.06%)
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.