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 (%)
Aug 30, 2013 2.900 2.900 2.860 2.860 325 -0.05(-1.71%)
Aug 29, 2013 2.910 2.910 2.910 2.910 300 -0.06(-2.02%)
Aug 28, 2013 2.990 3.000 2.970 2.970 6,429 -0.28(-8.62%)
Aug 26, 2013 3.250 3.250 3.250 0 +0.12(+3.83%)
Aug 22, 2013 3.130 3.130 3.130 0 -0.13(-3.99%)
Aug 21, 2013 3.310 3.310 3.260 3.260 1,313 -0.04(-1.21%)
Aug 20, 2013 3.200 3.300 3.200 3.300 8,450 -0.18(-5.17%)
Aug 15, 2013 3.480 3.480 3.480 0 -0.02(-0.57%)
Aug 13, 2013 3.500 3.500 3.500 3.500 0 +0.03(+0.86%)
Aug 12, 2013 3.460 3.470 3.460 3.470 200 +0.24(+7.43%)
Aug 08, 2013 3.230 3.230 3.230 157,000 +0.07(+2.22%)
Aug 07, 2013 3.200 3.200 3.140 3.160 6,737 -0.06(-1.81%)
Aug 06, 2013 3.200 3.218 3.180 3.218 83,900 -0.03(-0.98%)
Aug 02, 2013 3.250 3.250 3.250 0 +0.07(+2.20%)
Aug 01, 2013 3.160 3.190 3.160 3.180 7,150 +0.18(+6.00%)
Jul 30, 2013 3.000 3.000 3.000 0 -0.08(-2.60%)
Jul 29, 2013 3.080 3.080 3.080 3.080 1,000 -0.08(-2.53%)
Jul 25, 2013 3.160 3.160 3.160 0 -0.04(-1.25%)
Jul 24, 2013 3.200 3.200 3.200 3.200 200 -0.05(-1.54%)
Jul 23, 2013 3.180 3.250 3.180 3.250 188,400 +0.04(+1.25%)
Jul 18, 2013 3.210 3.210 3.210 3.210 0 -0.03(-0.93%)
Jul 17, 2013 3.200 3.240 3.200 3.240 300 +0.19(+6.23%)
Jul 16, 2013 3.115 3.115 3.050 3.050 27,446 +0.07(+2.35%)
Jul 12, 2013 2.980 2.980 2.980 0 +0.00(+0.00%)
Jul 11, 2013 2.980 2.980 2.980 2.980 4,491 +0.11(+3.97%)
Jul 10, 2013 2.866 2.866 2.866 2.866 16,041 +0.03(+0.92%)
Jul 09, 2013 2.910 2.910 2.840 2.840 15,834 -0.07(-2.41%)
Jul 08, 2013 2.920 2.920 2.910 2.910 2,620 +0.01(+0.34%)
Jul 05, 2013 2.900 2.900 2.870 2.900 111,700 -0.02(-0.68%)
Jul 03, 2013 2.850 2.920 2.850 2.920 71,503 +0.05(+1.74%)
Jul 02, 2013 2.960 2.960 2.850 2.870 11,272 -0.10(-3.37%)
Jul 01, 2013 2.980 2.980 2.970 2.970 33,750 +0.17(+6.07%)
Jun 27, 2013 2.800 2.800 2.800 2.800 0 +0.12(+4.48%)
Jun 26, 2013 2.670 2.700 2.670 2.680 4,660 +0.01(+0.37%)
Jun 25, 2013 2.670 2.670 2.670 2.670 124 +0.05(+1.91%)
Jun 24, 2013 2.580 2.620 2.580 2.620 1,276 -0.05(-1.87%)
Jun 21, 2013 2.650 2.670 2.550 2.670 32,487 +0.09(+3.49%)
Jun 20, 2013 2.760 2.760 2.580 2.580 18,922 -0.25(-8.83%)
Jun 19, 2013 2.900 2.900 2.830 2.830 13,922 -0.09(-3.22%)
Jun 18, 2013 2.980 2.980 2.924 2.924 20,000 -0.06(-1.87%)
Jun 17, 2013 2.980 2.980 2.970 2.980 3,200 +0.07(+2.41%)
Jun 13, 2013 2.910 2.910 2.910 2.910 0 +0.04(+1.39%)
Jun 12, 2013 2.990 2.990 2.870 2.870 15,730 -0.11(-3.69%)
Jun 11, 2013 3.050 3.050 2.980 2.980 44,070 -0.12(-3.87%)
Jun 10, 2013 3.150 3.160 3.100 3.100 66,100 -0.12(-3.73%)
Jun 07, 2013 3.220 3.220 3.220 3.220 1,100 +0.04(+1.26%)
Jun 06, 2013 3.180 3.180 3.180 3.180 308 -0.14(-4.22%)
Jun 04, 2013 3.320 3.320 3.320 0 +0.03(+0.91%)
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.