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 (%)
Oct 31, 2012 3.230 3.230 3.230 0 +0.03(+0.94%)
Oct 26, 2012 3.200 3.200 3.200 0 +0.00(+0.00%)
Oct 25, 2012 3.200 3.200 3.200 3.200 200 +0.01(+0.31%)
Oct 24, 2012 3.190 3.190 3.190 3.190 3,105 -0.03(-0.93%)
Oct 22, 2012 3.220 3.220 3.220 0 -0.04(-1.23%)
Oct 18, 2012 3.260 3.260 3.260 3.260 0 -0.01(-0.31%)
Oct 17, 2012 3.270 3.270 3.270 3.270 550 +0.04(+1.24%)
Oct 12, 2012 3.230 3.230 3.230 0 -0.05(-1.52%)
Oct 11, 2012 3.280 3.280 3.280 3.280 2,000 +0.03(+0.92%)
Oct 10, 2012 3.250 3.250 3.250 3.250 1,531 -0.01(-0.24%)
Oct 09, 2012 3.258 3.258 3.258 3.258 241,397 -0.10(-3.04%)
Oct 06, 2012 3.360 3.360 3.360 9,245 +0.00(+0.00%)
Oct 05, 2012 3.360 3.370 3.360 3.360 16,501 +0.01(+0.30%)
Oct 04, 2012 3.350 3.350 3.350 3.350 1,516 +0.03(+0.90%)
Oct 03, 2012 3.320 3.320 3.320 3.320 1,000 +0.01(+0.30%)
Oct 02, 2012 3.310 3.310 3.310 3.310 14,533 +0.03(+0.91%)
Sep 27, 2012 3.280 3.280 3.280 3.280 0 +0.03(+0.92%)
Sep 26, 2012 3.210 3.250 3.210 3.250 14,108 +0.03(+0.93%)
Sep 25, 2012 3.230 3.230 3.220 3.220 3,100 -0.01(-0.31%)
Sep 24, 2012 3.200 3.240 3.200 3.230 71,074 -0.03(-0.92%)
Sep 21, 2012 3.260 3.260 3.260 3.260 1,222 +0.02(+0.62%)
Sep 20, 2012 3.260 3.260 3.240 3.240 7,292 -0.03(-0.92%)
Sep 19, 2012 3.300 3.300 3.270 3.270 3,929 -0.05(-1.51%)
Sep 18, 2012 3.360 3.360 3.320 3.320 5,888 -0.04(-1.19%)
Sep 17, 2012 3.390 3.400 3.360 3.360 158,677 -0.01(-0.30%)
Sep 14, 2012 3.370 3.370 3.370 3.370 970 +0.13(+4.01%)
Sep 13, 2012 3.210 3.240 3.210 3.240 3,311 +0.01(+0.31%)
Sep 12, 2012 3.210 3.230 3.210 3.230 2,717 +0.03(+0.94%)
Sep 11, 2012 3.200 3.200 3.200 3.200 18,407 -0.04(-1.23%)
Sep 10, 2012 3.150 3.240 3.150 3.240 10,316 +0.04(+1.25%)
Sep 07, 2012 3.130 3.200 3.130 3.200 102,844 +0.16(+5.26%)
Sep 06, 2012 3.050 3.050 3.040 3.040 62,158 +0.06(+2.01%)
Sep 04, 2012 2.980 2.980 2.980 0 -0.02(-0.67%)
Aug 31, 2012 3.000 3.000 3.000 3.000 2,500 +0.01(+0.33%)
Aug 28, 2012 2.990 2.990 2.990 0 -0.11(-3.55%)
Aug 27, 2012 3.100 3.100 3.100 3.100 220 +0.00(+0.00%)
Aug 24, 2012 3.100 3.100 3.100 3.100 280 -0.01(-0.32%)
Aug 23, 2012 3.120 3.120 3.110 3.110 10,000 +0.03(+0.97%)
Aug 22, 2012 3.080 3.080 3.080 3.080 16,147 -0.03(-1.09%)
Aug 21, 2012 3.110 3.130 3.110 3.114 50,800 +0.03(+1.10%)
Aug 20, 2012 3.080 3.100 3.080 3.080 9,585 +0.00(+0.00%)
Aug 17, 2012 3.070 3.080 3.070 3.080 8,937 -0.03(-0.81%)
Aug 16, 2012 3.105 3.105 3.105 3.105 50,640 +0.06(+1.81%)
Aug 15, 2012 3.050 3.050 3.050 3.050 4,000 -0.02(-0.65%)
Aug 13, 2012 3.070 3.070 3.070 0 +0.02(+0.66%)
Aug 11, 2012 3.050 3.050 3.050 3.050 300 +0.00(+0.00%)
Aug 10, 2012 3.050 3.050 3.050 3.050 300 +0.02(+0.74%)
Aug 09, 2012 3.028 3.028 3.028 3.028 50,000 +0.04(+1.26%)
Aug 08, 2012 2.990 2.990 2.990 2.990 7,376 +0.00(+0.00%)
Aug 07, 2012 2.990 2.990 2.990 2.990 100 +0.01(+0.34%)
Aug 06, 2012 2.980 2.980 2.980 2.980 10,024 +0.04(+1.36%)
Aug 03, 2012 2.930 2.940 2.930 2.940 2,333 +0.12(+4.26%)
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.