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 (%)
Apr 30, 2019 2.870 2.870 2.870 0 -0.01(-0.35%)
Apr 29, 2019 2.950 3.000 2.880 2.880 3,400 -0.07(-2.37%)
Apr 25, 2019 2.950 2.950 2.950 0 +0.02(+0.68%)
Apr 24, 2019 3.150 3.150 2.930 2.930 4,200 -0.22(-6.98%)
Apr 23, 2019 3.150 3.150 3.150 3.150 1,000 +0.03(+0.96%)
Apr 22, 2019 3.120 3.120 3.120 32 +0.00(+0.00%)
Apr 18, 2019 3.120 3.120 3.120 20,000 +0.00(+0.00%)
Apr 17, 2019 3.050 3.120 3.000 3.120 35,300 +0.22(+7.59%)
Apr 16, 2019 2.900 2.900 2.900 2.900 40,100 -0.10(-3.33%)
Apr 15, 2019 3.000 3.000 3.000 3.000 100 -0.02(-0.66%)
Apr 12, 2019 2.900 3.020 2.900 3.020 22,900 +0.12(+4.14%)
Apr 11, 2019 2.960 2.960 2.810 2.900 1,183 -0.05(-1.69%)
Apr 10, 2019 2.950 2.950 2.950 13 +0.00(+0.00%)
Apr 09, 2019 2.898 2.950 2.898 2.950 1,713 +0.02(+0.51%)
Apr 08, 2019 2.760 2.935 2.760 2.935 1,300 +0.04(+1.21%)
Apr 05, 2019 2.750 2.900 2.750 2.900 3,000 +0.12(+4.32%)
Apr 04, 2019 2.750 2.780 2.750 2.780 745 +0.01(+0.36%)
Apr 03, 2019 2.770 2.770 2.770 2.770 20,020 -0.04(-1.28%)
Apr 02, 2019 2.806 2.806 2.806 2.806 1,600 +0.06(+2.04%)
Apr 01, 2019 2.750 2.750 2.750 2.750 437 +0.05(+1.90%)
Mar 29, 2019 2.699 2.699 2.699 20,000 +0.00(+0.00%)
Mar 28, 2019 2.699 2.699 2.699 2.699 20,000 -0.05(-1.87%)
Mar 27, 2019 2.750 2.750 2.750 2.750 127 +0.02(+0.92%)
Mar 26, 2019 2.700 2.780 2.700 2.725 700 +0.08(+2.83%)
Mar 25, 2019 2.650 2.650 2.650 2.650 50,100 -0.01(-0.38%)
Mar 22, 2019 2.698 2.698 2.660 2.660 95,000 -0.09(-3.27%)
Mar 21, 2019 2.750 2.750 2.750 2.750 100 +0.05(+1.85%)
Mar 20, 2019 2.665 2.700 2.590 2.700 20,301 +0.00(+0.00%)
Mar 19, 2019 2.700 2.700 2.700 2.700 60,100 +0.02(+0.75%)
Mar 18, 2019 2.650 2.680 2.650 2.680 3,400 +0.17(+6.56%)
Mar 15, 2019 2.515 2.515 2.515 200,000 +0.00(+0.00%)
Mar 13, 2019 2.515 2.515 2.515 0 -0.03(-1.37%)
Mar 12, 2019 2.550 2.550 2.550 2.550 105 +0.15(+6.25%)
Mar 11, 2019 2.400 2.400 2.400 20,000 +0.00(+0.00%)
Mar 08, 2019 2.400 2.400 2.400 2.400 300 -0.06(-2.60%)
Mar 07, 2019 2.464 2.464 2.464 5 +0.00(+0.00%)
Mar 06, 2019 2.464 2.464 2.464 2.464 1,000 +0.01(+0.57%)
Mar 05, 2019 2.450 2.450 2.450 2.450 30,163 -0.15(-5.77%)
Mar 04, 2019 2.600 2.600 2.600 70,000 +0.00(+0.00%)
Mar 01, 2019 2.550 2.550 2.600 11,000 +0.05(+1.96%)
Feb 28, 2019 2.550 2.550 2.550 2.550 1,600 +0.00(+0.00%)
Feb 27, 2019 2.550 2.550 2.550 2.550 24,159 +0.05(+2.00%)
Feb 25, 2019 2.500 2.500 2.500 0 +0.05(+2.04%)
Feb 22, 2019 2.450 2.450 2.450 10,000 +0.00(+0.00%)
Feb 21, 2019 2.450 2.450 2.450 2.450 100 -0.02(-0.81%)
Feb 20, 2019 2.470 2.470 2.470 2.470 11,010 +0.05(+2.07%)
Feb 19, 2019 2.310 2.420 2.310 2.420 22,603 +0.17(+7.32%)
Feb 15, 2019 2.255 2.255 2.255 30 +0.00(+0.00%)
Feb 14, 2019 2.255 2.255 2.255 20,009 +0.00(+0.00%)
Feb 13, 2019 2.255 2.255 2.255 40,000 +0.00(+0.00%)
Feb 12, 2019 2.220 2.255 2.220 2.255 19,700 -0.10(-4.04%)
Feb 11, 2019 2.350 2.350 2.350 2.350 100 +0.00(+0.00%)
Feb 08, 2019 2.310 2.350 2.280 2.350 21,100 -0.04(-1.67%)
Feb 07, 2019 2.390 2.390 2.390 2.390 3,868 +0.00(+0.00%)
Feb 05, 2019 2.390 2.390 2.390 0 +0.00(+0.00%)
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.