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 (%)
Mar 31, 2014 3.100 3.100 3.100 3.100 2,005 +0.00(+0.00%)
Mar 28, 2014 3.040 3.110 3.040 3.100 0 +0.12(+4.03%)
Mar 27, 2014 3.000 3.000 2.980 2.980 5,566 +0.00(+0.00%)
Mar 26, 2014 3.000 3.010 2.980 2.980 13,320 +0.01(+0.20%)
Mar 25, 2014 2.970 2.974 2.970 2.974 123,955 +0.07(+2.55%)
Mar 24, 2014 2.940 2.960 2.900 2.900 64,201 -0.06(-2.03%)
Mar 21, 2014 2.990 2.990 2.960 2.960 3,903 +0.03(+1.02%)
Mar 20, 2014 2.930 2.930 2.930 2.930 6,200 +0.08(+2.97%)
Mar 18, 2014 2.845 2.845 2.845 2.845 0 +0.01(+0.19%)
Mar 17, 2014 2.810 2.840 2.810 2.840 1,153 +0.04(+1.43%)
Mar 14, 2014 2.800 2.810 2.800 2.800 0 -0.04(-1.41%)
Mar 13, 2014 2.840 2.840 2.800 2.840 2,558 -0.08(-2.74%)
Mar 12, 2014 2.890 2.920 2.890 2.920 30,903 +0.04(+1.39%)
Mar 11, 2014 2.920 2.930 2.880 2.880 2,908 -0.10(-3.36%)
Mar 10, 2014 3.030 3.030 2.980 2.980 500 -0.08(-2.61%)
Mar 07, 2014 3.140 3.146 3.060 3.060 0 -0.12(-3.77%)
Mar 06, 2014 3.210 3.210 3.180 3.180 19,526 +0.00(+0.00%)
Mar 05, 2014 3.050 3.190 3.050 3.180 7,996 +0.09(+2.91%)
Mar 04, 2014 3.130 3.130 3.090 3.090 800 +0.04(+1.31%)
Mar 03, 2014 3.050 3.050 3.050 3.050 184 -0.04(-1.29%)
Feb 28, 2014 3.100 3.120 3.090 3.090 0 -0.02(-0.64%)
Feb 27, 2014 3.090 3.110 3.070 3.110 66,665 +0.02(+0.65%)
Feb 26, 2014 3.100 3.100 3.090 3.090 8,000 -0.19(-5.79%)
Feb 24, 2014 3.280 3.280 3.280 0 +0.11(+3.47%)
Feb 21, 2014 3.180 3.180 3.170 3.170 0 +0.05(+1.60%)
Feb 20, 2014 3.220 3.220 3.120 3.120 1,711 -0.08(-2.50%)
Feb 19, 2014 3.200 3.200 3.200 3.200 160 -0.10(-3.03%)
Feb 18, 2014 3.310 3.310 3.300 3.300 3,765 -0.05(-1.49%)
Feb 14, 2014 3.350 3.350 3.350 0 +0.10(+3.08%)
Feb 13, 2014 3.250 3.250 3.250 3.250 300 +0.03(+0.93%)
Feb 12, 2014 3.220 3.220 3.220 3.220 12,381 -0.01(-0.31%)
Feb 11, 2014 3.200 3.230 3.200 3.230 37,962 +0.01(+0.31%)
Feb 10, 2014 3.260 3.260 3.220 3.220 3,000 +0.02(+0.63%)
Feb 07, 2014 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Feb 05, 2014 3.200 3.200 3.200 0 +0.00(+0.00%)
Feb 04, 2014 3.220 3.220 3.200 3.200 6,200 -0.01(-0.31%)
Feb 03, 2014 3.210 3.210 3.150 3.210 3,860 -0.03(-0.83%)
Jan 31, 2014 3.180 3.237 3.173 3.237 0 +0.09(+2.76%)
Jan 29, 2014 3.150 3.150 3.150 0 -0.05(-1.56%)
Jan 28, 2014 3.220 3.220 3.200 3.200 2,100 +0.10(+3.23%)
Jan 27, 2014 3.100 3.100 3.100 3.100 2,271 -0.11(-3.42%)
Jan 23, 2014 3.210 3.210 3.210 0 -0.02(-0.62%)
Jan 22, 2014 3.180 3.230 3.160 3.230 6,360 +0.03(+0.94%)
Jan 21, 2014 3.230 3.270 3.180 3.200 6,523 -0.07(-2.14%)
Jan 17, 2014 3.270 3.270 3.270 0 +0.04(+1.24%)
Jan 16, 2014 3.250 3.250 3.217 3.230 23,600 -0.06(-1.78%)
Jan 15, 2014 3.330 3.330 3.284 3.289 48,500 -0.04(-1.24%)
Jan 14, 2014 3.230 3.330 3.230 3.330 4,376 +0.06(+1.83%)
Jan 13, 2014 3.300 3.307 3.270 3.270 50,865 -0.02(-0.61%)
Jan 10, 2014 3.290 3.290 3.290 3.290 5,050 +0.09(+2.81%)
Jan 09, 2014 3.190 3.230 3.160 3.200 12,488 +0.03(+0.95%)
Jan 08, 2014 3.200 3.220 3.170 3.170 23,902 -0.02(-0.63%)
Jan 07, 2014 3.180 3.190 3.180 3.190 10,002 +0.06(+2.00%)
Jan 06, 2014 3.233 3.233 3.127 3.127 34,982 -0.11(-3.48%)
Jan 03, 2014 3.300 3.320 3.220 3.240 0 -0.02(-0.61%)
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.