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 (%)
Apr 30, 2024 6.320 6.350 6.130 6.130 17,682 -0.27(-4.22%)
Apr 29, 2024 6.350 6.480 6.320 6.400 22,980 +0.26(+4.23%)
Apr 26, 2024 6.100 6.150 5.510 6.140 23,578 +0.12(+1.99%)
Apr 25, 2024 5.800 6.020 5.800 6.020 26,245 +0.12(+2.03%)
Apr 24, 2024 5.800 5.910 5.800 5.900 13,870 +0.09(+1.55%)
Apr 23, 2024 5.850 5.910 5.780 5.810 11,151 -0.10(-1.61%)
Apr 22, 2024 5.850 6.000 5.850 5.905 6,387 -0.11(-1.91%)
Apr 19, 2024 5.940 6.060 5.940 6.020 43,171 -0.05(-0.79%)
Apr 18, 2024 6.160 6.160 6.060 6.068 10,445 +0.02(+0.30%)
Apr 17, 2024 5.800 6.150 5.800 6.050 26,294 -0.06(-0.98%)
Apr 16, 2024 6.120 6.120 6.110 6.110 1,939 -0.25(-3.93%)
Apr 15, 2024 6.180 6.400 6.180 6.360 16,125 +0.16(+2.58%)
Apr 12, 2024 6.360 6.360 6.146 6.200 15,416 -0.24(-3.73%)
Apr 11, 2024 6.500 6.500 6.430 6.440 18,841 +0.04(+0.63%)
Apr 10, 2024 6.550 6.640 6.400 6.400 3,999 -0.29(-4.33%)
Apr 09, 2024 6.500 6.710 6.500 6.690 33,093 +0.25(+3.88%)
Apr 08, 2024 6.310 6.440 6.300 6.440 30,166 +0.14(+2.22%)
Apr 05, 2024 6.210 6.360 6.190 6.300 112,616 +0.16(+2.61%)
Apr 04, 2024 6.160 6.300 6.140 6.140 9,654 -0.04(-0.57%)
Apr 03, 2024 6.000 6.250 5.920 6.175 22,229 +0.10(+1.73%)
Apr 02, 2024 6.070 6.070 6.070 6.070 1,522 +0.10(+1.71%)
Apr 01, 2024 5.970 6.050 5.930 5.968 27,176 -0.01(-0.20%)
Mar 28, 2024 5.910 5.990 5.880 5.980 11,585 +0.03(+0.51%)
Mar 27, 2024 5.890 5.949 5.890 5.949 14,020 +0.06(+1.01%)
Mar 26, 2024 5.860 5.910 5.860 5.890 6,568 +0.02(+0.34%)
Mar 25, 2024 5.850 5.900 5.850 5.870 8,083 -0.01(-0.17%)
Mar 22, 2024 5.823 5.880 5.820 5.880 9,420 +0.13(+2.35%)
Mar 21, 2024 5.754 5.770 5.745 5.745 9,508 +0.06(+1.06%)
Mar 20, 2024 5.420 5.719 5.420 5.685 18,656 +0.23(+4.31%)
Mar 19, 2024 5.670 5.698 5.450 5.450 8,867 -0.43(-7.31%)
Mar 18, 2024 5.750 5.899 5.740 5.880 8,754 -0.03(-0.51%)
Mar 15, 2024 5.500 5.920 5.450 5.910 68,412 +0.53(+9.85%)
Mar 14, 2024 5.435 5.465 5.340 5.380 36,715 -0.07(-1.28%)
Mar 13, 2024 5.100 5.450 5.050 5.450 67,614 +0.43(+8.57%)
Mar 12, 2024 4.980 5.044 4.980 5.020 5,964 +0.00(+0.00%)
Mar 11, 2024 5.020 5.135 5.020 5.020 39,347 +0.01(+0.20%)
Mar 08, 2024 5.000 5.015 5.000 5.010 4,910 +0.01(+0.20%)
Mar 07, 2024 4.750 5.000 4.750 5.000 7,146 +0.10(+2.05%)
Mar 06, 2024 4.750 5.000 4.750 4.899 13,643 -0.03(-0.62%)
Mar 05, 2024 4.920 4.980 4.920 4.930 2,591 +0.01(+0.20%)
Mar 04, 2024 4.870 4.972 4.870 4.920 3,781 +0.00(+0.00%)
Mar 01, 2024 4.700 4.934 4.700 4.920 5,113 +0.04(+0.82%)
Feb 29, 2024 4.840 4.880 4.830 4.880 4,054 +0.09(+1.88%)
Feb 28, 2024 4.990 5.010 4.650 4.790 16,752 -0.22(-4.45%)
Feb 27, 2024 4.970 5.050 4.970 5.013 10,520 +0.04(+0.86%)
Feb 26, 2024 5.000 5.000 4.850 4.970 23,097 -0.03(-0.60%)
Feb 23, 2024 5.130 5.130 4.990 5.000 20,620 -0.05(-0.99%)
Feb 22, 2024 5.000 5.070 4.970 5.050 6,494 +0.10(+2.00%)
Feb 21, 2024 5.020 5.040 4.951 4.951 5,344 -0.08(-1.57%)
Feb 20, 2024 5.030 5.100 5.030 5.030 4,224 -0.07(-1.37%)
Feb 16, 2024 5.100 5.100 5.020 5.100 13,731 +0.03(+0.59%)
Feb 15, 2024 4.980 5.070 4.970 5.070 1,862 +0.10(+2.01%)
Feb 14, 2024 4.970 4.970 4.970 4.970 521 +0.04(+0.81%)
Feb 13, 2024 5.000 5.030 4.930 4.930 4,581 -0.14(-2.67%)
Feb 12, 2024 5.056 5.102 5.056 5.065 1,884 +0.08(+1.50%)
Feb 09, 2024 4.990 5.139 4.990 4.990 2,495 -0.05(-0.99%)
Feb 08, 2024 5.200 5.250 5.040 5.040 7,776 -0.28(-5.26%)
Feb 07, 2024 5.260 5.320 5.200 5.320 4,977 +0.06(+1.04%)
Feb 06, 2024 5.175 5.340 5.175 5.265 5,875 +0.11(+2.23%)
Feb 05, 2024 5.010 5.200 5.010 5.150 3,831 +0.00(+0.00%)
Feb 02, 2024 5.250 5.340 5.140 5.150 29,697 -0.18(-3.38%)
Feb 01, 2024 5.190 5.350 5.190 5.330 7,867 +0.20(+3.90%)
Jan 31, 2024 5.150 5.200 5.130 5.130 7,217 -0.02(-0.43%)
Jan 30, 2024 5.131 5.165 5.131 5.152 4,678 -0.02(-0.36%)
Jan 29, 2024 5.130 5.220 5.110 5.171 25,164 +0.05(+0.99%)
Jan 26, 2024 5.090 5.175 5.090 5.120 6,060 +0.06(+1.19%)
Jan 25, 2024 5.060 5.090 4.970 5.060 38,618 +0.01(+0.11%)
Jan 24, 2024 5.000 5.109 5.000 5.054 4,192 +0.13(+2.73%)
Jan 23, 2024 4.800 4.920 4.800 4.920 3,774 +0.05(+1.03%)
Jan 22, 2024 4.980 4.980 4.780 4.870 3,862 -0.11(-2.21%)
Jan 19, 2024 4.900 4.990 4.900 4.980 7,716 +0.08(+1.63%)
Jan 18, 2024 4.830 4.900 4.830 4.900 650 +0.08(+1.55%)
Jan 17, 2024 4.750 4.829 4.750 4.825 1,455 -0.02(-0.52%)
Jan 16, 2024 4.950 5.010 4.850 4.850 16,839 -0.24(-4.73%)
Jan 12, 2024 5.140 5.140 5.091 5.091 13,176 +0.04(+0.80%)
Jan 11, 2024 5.050 5.050 5.050 5.050 1,605 -0.04(-0.79%)
Jan 10, 2024 5.110 5.110 5.090 5.090 2,954 -0.05(-0.97%)
Jan 09, 2024 5.420 5.420 5.140 5.140 3,257 -0.27(-4.99%)
Jan 08, 2024 5.360 5.420 5.250 5.410 6,684 +0.04(+0.65%)
Jan 05, 2024 5.200 5.550 5.200 5.375 18,770 +0.25(+4.78%)
Jan 04, 2024 5.210 5.210 5.130 5.130 3,577 -0.23(-4.29%)
Jan 03, 2024 5.420 5.420 5.270 5.360 11,135 -0.09(-1.65%)
Jan 02, 2024 5.290 5.500 5.280 5.450 7,620 -0.07(-1.27%)
Dec 29, 2023 5.510 5.610 5.510 5.520 8,939 -0.01(-0.18%)
Dec 28, 2023 5.520 5.630 5.520 5.530 70,485 -0.04(-0.72%)
Dec 27, 2023 5.450 5.590 5.450 5.570 22,062 +0.12(+2.30%)
Dec 26, 2023 5.380 5.480 5.380 5.445 22,737 +0.02(+0.28%)
Dec 22, 2023 5.090 5.450 5.090 5.430 46,964 +0.18(+3.51%)
Dec 21, 2023 5.100 5.246 5.100 5.246 8,700 +0.17(+3.27%)
Dec 20, 2023 5.200 5.320 5.080 5.080 17,307 -0.26(-4.87%)
Dec 19, 2023 5.210 5.360 5.120 5.340 16,922 +0.13(+2.50%)
Dec 18, 2023 5.100 5.210 4.980 5.210 12,495 +0.12(+2.36%)
Dec 15, 2023 4.870 5.090 4.870 5.090 12,014 +0.15(+3.04%)
Dec 14, 2023 4.740 4.940 4.650 4.940 24,421 +0.24(+5.11%)
Dec 13, 2023 4.490 4.700 4.470 4.700 15,655 +0.00(+0.00%)
Dec 12, 2023 4.530 4.700 4.320 4.700 5,192 +0.12(+2.73%)
Dec 11, 2023 4.390 4.575 4.390 4.575 796 -0.04(-0.76%)
Dec 08, 2023 4.660 4.670 4.610 4.610 6,352 +0.03(+0.55%)
Dec 07, 2023 4.520 4.585 4.520 4.585 5,882 +0.01(+0.33%)
Dec 06, 2023 4.570 4.600 4.310 4.570 1,400 +0.06(+1.22%)
Dec 05, 2023 4.650 4.650 4.510 4.515 5,296 -0.09(-1.95%)
Dec 04, 2023 4.570 4.610 4.560 4.605 2,795 -0.03(-0.75%)
Dec 01, 2023 4.560 4.680 4.550 4.640 68,930 +0.09(+1.98%)
Nov 30, 2023 4.330 4.550 4.320 4.550 84,960 +0.20(+4.60%)
Nov 29, 2023 4.230 4.375 4.230 4.350 3,542 +0.05(+1.16%)
Nov 28, 2023 4.300 4.300 4.290 4.300 4,867 -0.01(-0.23%)
Nov 27, 2023 4.510 4.510 4.310 4.310 12,996 -0.17(-3.79%)
Nov 24, 2023 4.520 4.520 4.480 4.480 599 -0.09(-1.97%)
Nov 22, 2023 4.570 4.570 4.510 4.570 12,360 +0.01(+0.22%)
Nov 21, 2023 4.540 4.560 4.540 4.560 915 +0.20(+4.59%)
Nov 20, 2023 4.360 4.360 4.360 4.360 338 +0.00(+0.00%)
Nov 17, 2023 4.505 4.505 4.360 4.360 2,771 -0.14(-3.11%)
Nov 16, 2023 4.450 4.500 4.450 4.500 2,189 +0.00(+0.04%)
Nov 15, 2023 4.380 4.498 4.380 4.498 2,629 +0.10(+2.23%)
Nov 14, 2023 4.350 4.470 4.200 4.400 28,328 +0.20(+4.76%)
Nov 13, 2023 4.160 4.200 4.160 4.200 2,827 -0.03(-0.71%)
Nov 10, 2023 4.190 4.230 4.190 4.230 5,302 -0.12(-2.76%)
Nov 09, 2023 4.020 4.350 4.020 4.350 4,391 +0.08(+1.99%)
Nov 08, 2023 4.310 4.350 4.265 4.265 1,846 -0.08(-1.73%)
Nov 07, 2023 4.330 4.350 4.300 4.340 4,287 -0.01(-0.23%)
Nov 06, 2023 4.320 4.405 4.100 4.350 95,078 -0.00(-0.00%)
Nov 03, 2023 4.290 4.413 4.287 4.350 389,510 +0.08(+1.88%)
Nov 02, 2023 4.200 4.270 4.200 4.270 2,500 +0.11(+2.64%)
Nov 01, 2023 4.080 4.160 4.080 4.160 11,553 +0.10(+2.46%)
Oct 31, 2023 4.126 4.134 4.060 4.060 12,632 -0.14(-3.27%)
Oct 30, 2023 4.300 4.300 4.193 4.197 16,614 -0.09(-2.17%)
Oct 27, 2023 4.335 4.335 4.290 4.290 812 -0.00(-0.12%)
Oct 26, 2023 4.230 4.308 4.180 4.295 16,718 +0.12(+3.00%)
Oct 25, 2023 4.090 4.180 4.090 4.170 13,427 +0.06(+1.46%)
Oct 24, 2023 4.140 4.160 4.110 4.110 3,633 -0.01(-0.36%)
Oct 23, 2023 4.120 4.140 4.082 4.125 36,985 -0.01(-0.36%)
Oct 20, 2023 4.120 4.150 4.110 4.140 15,239 -0.05(-1.19%)
Oct 19, 2023 4.150 4.210 4.150 4.190 3,210 +0.03(+0.72%)
Oct 18, 2023 4.240 4.260 4.160 4.160 5,237 -0.15(-3.48%)
Oct 17, 2023 4.260 4.320 4.260 4.310 2,194 -0.01(-0.23%)
Oct 16, 2023 4.310 4.320 4.260 4.320 7,814 +0.08(+1.89%)
Oct 13, 2023 4.280 4.290 4.230 4.240 4,282 -0.02(-0.56%)
Oct 12, 2023 4.480 4.480 4.240 4.264 18,831 -0.14(-3.09%)
Oct 11, 2023 4.400 4.410 4.400 4.400 5,826 +0.08(+1.85%)
Oct 10, 2023 4.270 4.340 4.260 4.320 35,722 +0.08(+1.89%)
Oct 09, 2023 4.300 4.350 4.230 4.240 8,487 -0.14(-3.20%)
Oct 06, 2023 4.335 4.410 4.250 4.380 12,288 +0.13(+3.06%)
Oct 05, 2023 4.210 4.390 4.180 4.250 7,895 -0.18(-4.06%)
Oct 04, 2023 4.560 4.560 4.430 4.430 3,321 -0.07(-1.56%)
Oct 03, 2023 4.725 4.725 4.440 4.500 7,674 -0.28(-5.86%)
Sep 29, 2023 4.780 56 +0.04(+0.84%)
Sep 28, 2023 4.650 4.740 4.650 4.740 300 +0.11(+2.38%)
Sep 27, 2023 4.585 4.630 4.540 4.630 13,841 -0.05(-1.07%)
Sep 26, 2023 4.680 4.680 4.600 4.680 4,422 -0.02(-0.43%)
Sep 25, 2023 4.700 4.710 4.700 4.700 7,631 -0.06(-1.26%)
Sep 22, 2023 4.790 4.800 4.760 4.760 10,150 -0.05(-1.04%)
Sep 21, 2023 4.900 4.950 4.810 4.810 2,153 -0.19(-3.70%)
Sep 20, 2023 4.840 4.995 4.840 4.995 5,852 +0.15(+2.99%)
Sep 19, 2023 4.750 4.910 4.750 4.850 12,591 +0.17(+3.63%)
Sep 18, 2023 4.680 4.750 4.680 4.680 11,368 -0.01(-0.21%)
Sep 15, 2023 4.810 4.810 4.690 4.690 8,202 -0.03(-0.64%)
Sep 14, 2023 4.820 4.820 4.710 4.720 5,145 -0.01(-0.21%)
Sep 13, 2023 4.690 4.776 4.690 4.730 6,875 +0.05(+1.07%)
Sep 12, 2023 4.690 4.770 4.680 4.680 6,626 -0.08(-1.68%)
Sep 11, 2023 4.700 4.815 4.700 4.760 88,331 +0.08(+1.71%)
Sep 08, 2023 4.665 4.700 4.665 4.680 4,317 -0.05(-1.06%)
Sep 07, 2023 4.850 4.850 4.730 4.730 1,229 -0.01(-0.21%)
Sep 06, 2023 4.670 4.775 4.670 4.740 6,565 +0.04(+0.85%)
Sep 05, 2023 4.790 4.790 4.700 4.700 1,330 -0.14(-2.99%)
Sep 01, 2023 4.820 4.845 4.800 4.845 844 +0.05(+1.15%)
Aug 31, 2023 5.040 5.040 4.750 4.790 12,377 -0.26(-5.15%)
Aug 30, 2023 5.050 5.120 5.040 5.050 44,307 +0.00(+0.00%)
Aug 29, 2023 4.850 5.050 4.850 5.050 2,935 +0.13(+2.64%)
Aug 28, 2023 4.910 4.945 4.600 4.920 4,438 +0.04(+0.82%)
Aug 25, 2023 4.880 4.880 4.830 4.880 1,700 +0.05(+1.04%)
Aug 24, 2023 4.970 5.030 4.820 4.830 12,140 -0.18(-3.69%)
Aug 23, 2023 5.010 5.050 5.000 5.015 126,816 +0.09(+1.85%)
Aug 22, 2023 4.850 4.960 4.850 4.924 1,118 +0.11(+2.37%)
Aug 21, 2023 4.790 4.810 4.790 4.810 900 +0.03(+0.63%)
Aug 18, 2023 4.560 4.780 4.560 4.780 26,170 +0.05(+1.06%)
Aug 17, 2023 4.735 4.735 4.730 4.730 2,800 +0.03(+0.64%)
Aug 16, 2023 4.702 4.740 4.700 4.700 8,039 +0.03(+0.64%)
Aug 15, 2023 4.600 4.670 4.600 4.670 14,054 -0.03(-0.64%)
Aug 14, 2023 4.790 4.800 4.700 4.700 6,447 -0.19(-3.89%)
Aug 11, 2023 4.890 4.920 4.890 4.890 2,026 -0.06(-1.21%)
Aug 10, 2023 4.940 4.950 4.940 4.950 1,118 -0.05(-1.00%)
Aug 09, 2023 4.980 5.000 4.970 5.000 4,842 +0.04(+0.81%)
Aug 08, 2023 5.040 5.040 4.894 4.960 4,089 -0.05(-1.10%)
Aug 07, 2023 4.990 5.020 4.990 5.015 1,987 -0.00(-0.10%)
Aug 04, 2023 5.040 5.050 5.000 5.020 9,374 +0.01(+0.30%)
Aug 03, 2023 4.820 5.005 4.820 5.005 5,176 +0.09(+1.93%)
Aug 02, 2023 5.000 5.005 4.910 4.910 2,895 -0.31(-5.94%)
Aug 01, 2023 5.220 5.220 5.220 5.220 4,851 +0.02(+0.38%)
Jul 31, 2023 5.220 5.220 5.200 5.200 7,204 -0.03(-0.57%)
Jul 28, 2023 5.305 5.305 5.230 5.230 1,036 -0.02(-0.38%)
Jul 27, 2023 5.290 5.290 5.250 5.250 8,169 +0.01(+0.19%)
Jul 26, 2023 5.220 5.270 5.220 5.240 2,750 -0.05(-0.95%)
Jul 25, 2023 5.100 5.300 5.100 5.290 3,587 +0.18(+3.52%)
Jul 24, 2023 5.035 5.110 5.035 5.110 1,283 +0.07(+1.39%)
Jul 21, 2023 5.010 5.060 4.980 5.040 3,623 -0.03(-0.59%)
Jul 20, 2023 5.100 5.100 5.070 5.070 3,731 -0.04(-0.78%)
Jul 19, 2023 5.110 5.110 5.110 5.110 196 -0.01(-0.20%)
Jul 18, 2023 5.058 5.130 5.058 5.120 14,211 +0.04(+0.89%)
Jul 17, 2023 5.030 5.150 5.030 5.075 3,771 -0.08(-1.49%)
Jul 14, 2023 5.090 5.152 5.080 5.152 4,660 +0.05(+1.01%)
Jul 13, 2023 5.085 5.125 5.085 5.100 2,769 +0.05(+0.99%)
Jul 12, 2023 5.030 5.050 5.030 5.050 5,796 +0.06(+1.20%)
Jul 11, 2023 4.925 4.990 4.925 4.990 5,589 +0.07(+1.42%)
Jul 10, 2023 4.900 4.920 4.750 4.920 5,928 +0.01(+0.20%)
Jul 07, 2023 4.910 4.910 4.910 4.910 7,767 +0.21(+4.47%)
Jul 06, 2023 4.900 4.900 4.700 4.700 8,748 -0.21(-4.21%)
Jul 05, 2023 4.930 5.010 4.907 4.907 34,283 -0.05(-1.08%)
Jul 03, 2023 4.975 4.975 4.960 4.960 347 +0.09(+1.85%)
Jun 30, 2023 4.880 4.880 4.835 4.870 7,828 +0.00(+0.00%)
Jun 29, 2023 4.880 4.880 4.790 4.870 7,543 -0.01(-0.20%)
Jun 28, 2023 4.650 4.880 4.650 4.880 4,126 -0.07(-1.41%)
Jun 27, 2023 4.910 4.955 4.910 4.950 2,883 -0.04(-0.80%)
Jun 26, 2023 4.896 4.990 4.840 4.990 1,131 +0.13(+2.67%)
Jun 23, 2023 4.800 4.880 4.740 4.860 183,141 -0.04(-0.82%)
Jun 22, 2023 4.915 4.915 4.900 4.900 4,143 -0.01(-0.20%)
Jun 21, 2023 4.950 5.100 4.910 4.910 7,206 +0.02(+0.41%)
Jun 20, 2023 5.000 5.120 4.890 4.890 11,146 -0.21(-4.12%)
Jun 16, 2023 5.010 5.100 5.010 5.100 3,468 +0.04(+0.79%)
Jun 15, 2023 5.060 5.060 5.060 5.060 17,358 +0.15(+3.05%)
May 08, 2023 4.910 4.910 4.910 4.910 4,305 +0.00(+0.00%)
May 05, 2023 4.910 4.950 4.910 4.910 32,456 +0.00(+0.10%)
May 04, 2023 4.950 4.950 4.905 4.905 37,403 -0.04(-0.91%)
May 03, 2023 4.920 4.950 4.910 4.950 11,925 +0.00(+0.00%)
May 02, 2023 4.950 4.960 4.910 4.950 77,942 +0.07(+1.43%)
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.