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 )

6.050 UNCHANGED
Streaming Delayed Price Updated: 2:22 PM EDT, May 8, 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 29, 2011 3.390 3.500 3.390 3.500 39,310 +0.12(+3.55%)
Apr 28, 2011 3.330 3.380 3.330 3.380 2,500 +0.05(+1.50%)
Apr 27, 2011 3.380 3.380 3.300 3.330 37,053 -0.05(-1.48%)
Apr 26, 2011 3.340 3.380 3.340 3.380 12,674 +0.03(+0.90%)
Apr 25, 2011 3.370 3.380 3.330 3.350 117,800 -0.09(-2.62%)
Apr 21, 2011 3.320 3.460 3.320 3.440 89,116 +0.03(+0.88%)
Apr 20, 2011 3.320 3.410 3.320 3.410 65,211 +0.09(+2.71%)
Apr 19, 2011 3.240 3.320 3.190 3.320 150,529 +0.07(+2.15%)
Apr 18, 2011 3.390 3.390 3.230 3.250 95,221 -0.20(-5.80%)
Apr 15, 2011 3.490 3.490 3.410 3.450 37,500 -0.05(-1.43%)
Apr 14, 2011 3.540 3.550 3.500 3.500 29,899 -0.07(-1.96%)
Apr 13, 2011 3.560 3.570 3.550 3.570 78,592 +0.02(+0.56%)
Apr 12, 2011 3.620 3.620 3.550 3.550 89,869 -0.10(-2.74%)
Apr 11, 2011 3.710 3.710 3.650 3.650 48,787 -0.06(-1.62%)
Apr 08, 2011 3.730 3.730 3.710 3.710 71,382 +0.00(+0.00%)
Apr 07, 2011 3.800 3.800 3.700 3.710 43,925 -0.09(-2.37%)
Apr 06, 2011 3.800 3.800 3.800 3.800 710 +0.04(+1.06%)
Apr 05, 2011 3.760 3.780 3.760 3.760 5,179 -0.01(-0.27%)
Apr 04, 2011 3.760 3.770 3.760 3.770 3,544 +0.01(+0.27%)
Apr 01, 2011 3.790 3.830 3.760 3.760 6,937 +0.03(+0.80%)
Mar 31, 2011 3.720 3.740 3.720 3.730 22,244 +0.03(+0.81%)
Mar 30, 2011 3.700 3.700 3.700 3.700 14,123 -0.02(-0.51%)
Mar 29, 2011 3.680 3.730 3.680 3.719 13,359 +0.02(+0.51%)
Mar 28, 2011 3.730 3.730 3.680 3.700 6,044 -0.03(-0.80%)
Mar 25, 2011 3.810 3.810 3.710 3.730 10,396 -0.07(-1.84%)
Mar 24, 2011 3.760 3.800 3.740 3.800 55,132 +0.06(+1.60%)
Mar 23, 2011 3.600 3.740 3.600 3.740 151,752 +0.16(+4.47%)
Mar 22, 2011 3.570 3.580 3.510 3.580 51,029 +0.04(+1.13%)
Mar 21, 2011 3.580 3.580 3.540 3.540 7,305 +0.04(+1.14%)
Mar 18, 2011 3.530 3.550 3.500 3.500 35,158 +0.00(+0.00%)
Mar 17, 2011 3.530 3.530 3.480 3.500 46,511 +0.03(+0.86%)
Mar 16, 2011 3.570 3.570 3.470 3.470 25,075 -0.08(-2.25%)
Mar 15, 2011 3.500 3.550 3.428 3.550 170,869 -0.04(-1.11%)
Mar 14, 2011 3.550 3.590 3.550 3.590 3,405 +0.03(+0.84%)
Mar 11, 2011 3.430 3.570 3.430 3.560 31,396 +0.06(+1.71%)
Mar 10, 2011 3.530 3.530 3.440 3.500 73,703 -0.14(-3.85%)
Mar 09, 2011 3.660 3.660 3.600 3.640 71,604 -0.01(-0.27%)
Mar 08, 2011 3.650 3.650 3.650 3.650 300 -0.04(-1.08%)
Mar 07, 2011 3.820 3.820 3.660 3.690 27,689 -0.13(-3.40%)
Mar 04, 2011 3.830 3.830 3.800 3.820 178,229 -0.04(-1.04%)
Mar 03, 2011 3.800 3.870 3.800 3.860 12,578 +0.09(+2.39%)
Mar 02, 2011 3.760 3.800 3.750 3.770 61,800 +0.01(+0.27%)
Mar 01, 2011 3.810 3.820 3.760 3.760 53,092 -0.05(-1.31%)
Feb 28, 2011 3.800 3.810 3.800 3.810 4,416 +0.08(+2.14%)
Feb 25, 2011 3.700 3.750 3.680 3.730 15,645 +0.07(+1.91%)
Feb 24, 2011 3.680 3.680 3.650 3.660 25,195 -0.02(-0.54%)
Feb 23, 2011 3.720 3.740 3.650 3.680 194,742 -0.08(-2.13%)
Feb 22, 2011 3.890 3.890 3.750 3.760 254,322 -0.16(-4.08%)
Feb 18, 2011 3.930 3.940 3.920 3.920 44,049 -0.01(-0.25%)
Feb 17, 2011 3.930 3.980 3.920 3.930 13,338 +0.02(+0.51%)
Feb 16, 2011 3.850 3.910 3.850 3.910 6,865 +0.06(+1.56%)
Feb 15, 2011 3.980 3.980 3.850 3.850 77,966 -0.12(-3.02%)
Feb 14, 2011 3.970 3.970 3.880 3.970 21,145 +0.12(+3.12%)
Feb 11, 2011 3.790 3.850 3.740 3.850 111,930 +0.04(+1.05%)
Feb 10, 2011 3.920 3.920 3.800 3.810 19,687 -0.07(-1.80%)
Feb 09, 2011 3.960 3.960 3.880 3.880 40,743 -0.12(-3.00%)
Feb 08, 2011 4.100 4.100 3.960 4.000 61,024 -0.13(-3.15%)
Feb 07, 2011 4.140 4.140 4.130 4.130 3,411 +0.00(+0.00%)
Feb 04, 2011 4.110 4.130 4.110 4.130 14,888 +0.05(+1.23%)
Feb 03, 2011 4.140 4.140 4.080 4.080 8,157 -0.03(-0.73%)
Feb 02, 2011 4.032 4.130 4.030 4.110 149,826 +0.08(+1.99%)
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.