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 (%)
Sep 30, 2011 2.320 2.320 2.320 2.320 2,000 -0.09(-3.73%)
Sep 29, 2011 2.410 2.410 2.410 2.410 2,600 -0.01(-0.41%)
Sep 28, 2011 2.470 2.470 2.420 2.420 56,221 -0.17(-6.56%)
Sep 27, 2011 2.538 2.590 2.520 2.590 95,859 +0.20(+8.37%)
Sep 26, 2011 2.440 2.440 2.370 2.390 66,800 -0.05(-2.05%)
Sep 23, 2011 2.380 2.440 2.370 2.440 208,000 +0.16(+7.02%)
Sep 22, 2011 2.440 2.440 2.270 2.280 22,856 -0.32(-12.31%)
Sep 21, 2011 2.700 2.700 2.600 2.600 59,000 -0.12(-4.41%)
Sep 20, 2011 2.850 2.900 2.720 2.720 54,888 -0.12(-4.23%)
Sep 19, 2011 2.920 2.920 2.840 2.840 13,615 -0.10(-3.40%)
Sep 16, 2011 2.960 2.960 2.930 2.940 11,607 -0.07(-2.33%)
Sep 15, 2011 3.020 3.020 3.010 3.010 3,553 +0.00(+0.00%)
Sep 14, 2011 3.000 3.010 2.990 3.010 3,580 -0.02(-0.70%)
Sep 13, 2011 3.060 3.060 3.010 3.031 25,495 +0.01(+0.37%)
Sep 12, 2011 3.020 3.020 2.960 3.020 22,690 -0.08(-2.58%)
Sep 09, 2011 3.150 3.150 3.100 3.100 600 -0.08(-2.52%)
Sep 08, 2011 3.180 3.180 3.180 3.180 1,084 +0.04(+1.27%)
Sep 06, 2011 3.140 3.140 3.140 0 -0.16(-4.85%)
Sep 02, 2011 3.300 3.310 3.300 3.300 26,900 -0.10(-2.94%)
Sep 01, 2011 3.400 3.400 3.400 3.400 10,700 +0.01(+0.29%)
Aug 31, 2011 3.370 3.390 3.370 3.390 4,930 +0.11(+3.35%)
Aug 30, 2011 3.280 3.280 3.280 3.280 500 +0.04(+1.23%)
Aug 29, 2011 3.200 3.240 3.200 3.240 68,485 +0.11(+3.51%)
Aug 26, 2011 3.120 3.170 3.080 3.130 97,000 +0.02(+0.64%)
Aug 25, 2011 3.240 3.240 3.110 3.110 88,397 -0.07(-2.20%)
Aug 24, 2011 3.100 3.180 3.100 3.180 109,500 +0.04(+1.27%)
Aug 23, 2011 3.140 3.140 3.140 3.140 150 +0.05(+1.62%)
Aug 22, 2011 3.090 3.090 3.090 3.090 158 -0.02(-0.64%)
Aug 19, 2011 3.100 3.150 3.100 3.110 12,445 -0.02(-0.64%)
Aug 18, 2011 3.130 3.130 3.130 3.130 500 -0.15(-4.57%)
Aug 17, 2011 3.250 3.280 3.250 3.280 33,000 +0.13(+4.13%)
Aug 16, 2011 3.230 3.230 3.150 3.150 4,500 -0.11(-3.37%)
Aug 15, 2011 3.200 3.260 3.200 3.260 33,200 +0.07(+2.19%)
Aug 11, 2011 3.190 3.190 3.190 0 +0.17(+5.63%)
Aug 10, 2011 3.100 3.100 3.020 3.020 16,270 -0.02(-0.66%)
Aug 09, 2011 2.990 3.090 2.990 3.040 33,399 -0.05(-1.62%)
Aug 08, 2011 3.120 3.120 3.090 3.090 801 -0.17(-5.21%)
Aug 05, 2011 3.190 3.260 3.190 3.260 22,450 +0.08(+2.52%)
Aug 04, 2011 3.120 3.190 3.120 3.180 5,300 -0.19(-5.64%)
Aug 03, 2011 3.290 3.370 3.290 3.370 13,633 -0.26(-7.16%)
Aug 02, 2011 3.590 3.630 3.590 3.630 29,100 +0.03(+0.83%)
Aug 01, 2011 3.710 3.740 3.600 3.600 4,872 -0.10(-2.70%)
Jul 29, 2011 3.620 3.700 3.620 3.700 14,686 -0.01(-0.27%)
Jul 28, 2011 3.740 3.740 3.710 3.710 59,545 +0.08(+2.20%)
Jul 27, 2011 3.630 3.640 3.540 3.630 351,736 +0.00(+0.00%)
Jul 26, 2011 3.630 3.630 3.630 3.630 6,000 +0.00(+0.00%)
Jul 25, 2011 3.630 3.630 3.610 3.630 12,729 -0.07(-1.89%)
Jul 22, 2011 3.720 3.730 3.670 3.700 15,527 +0.02(+0.54%)
Jul 21, 2011 3.640 3.680 3.640 3.680 1,500 +0.08(+2.22%)
Jul 20, 2011 3.600 3.600 3.600 3.600 6,000 -0.05(-1.37%)
Jul 19, 2011 3.650 3.650 3.650 3.650 200 +0.07(+1.96%)
Jul 18, 2011 3.570 3.580 3.570 3.580 10,438 -0.04(-1.10%)
Jul 15, 2011 3.560 3.650 3.560 3.620 25,838 +0.07(+1.97%)
Jul 14, 2011 3.550 3.550 3.550 3.550 19,000 +0.01(+0.28%)
Jul 13, 2011 3.450 3.570 3.450 3.540 28,546 +0.09(+2.61%)
Jul 12, 2011 3.420 3.450 3.420 3.450 14,000 +0.00(+0.00%)
Jul 11, 2011 3.420 3.470 3.420 3.450 89,075 -0.02(-0.58%)
Jul 08, 2011 3.470 3.470 3.470 3.470 4,150 +0.02(+0.58%)
Jul 07, 2011 3.430 3.450 3.410 3.450 11,930 +0.10(+2.99%)
Jul 06, 2011 3.360 3.360 3.340 3.350 1,300 -0.02(-0.59%)
Jul 05, 2011 3.400 3.400 3.370 3.370 22,600 +0.02(+0.60%)
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.