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 )

6.150 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, May 31, 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 (%)
Jan 31, 2007 4.200 4.200 4.000 4.200 6,365 +0.10(+2.44%)
Jan 30, 2007 4.100 4.150 3.950 4.100 16,000 +0.20(+5.13%)
Jan 29, 2007 3.900 4.100 3.900 3.900 22,071 -0.10(-2.50%)
Jan 26, 2007 4.000 4.050 4.000 4.000 19,620 +0.15(+3.90%)
Jan 25, 2007 3.850 4.050 3.850 3.850 57,861 -0.05(-1.28%)
Jan 24, 2007 3.900 4.000 3.850 3.900 33,750 +0.05(+1.30%)
Jan 23, 2007 3.850 3.850 3.520 3.850 74,350 +0.15(+4.05%)
Jan 22, 2007 3.700 3.700 3.550 3.700 35,800 -0.05(-1.33%)
Jan 19, 2007 3.750 3.750 3.560 3.750 164,155 +0.05(+1.35%)
Jan 18, 2007 3.700 3.700 3.500 3.700 30,000 +0.04(+1.09%)
Jan 17, 2007 3.660 3.660 3.640 3.660 16,000 +0.01(+0.27%)
Jan 16, 2007 3.650 3.650 3.590 3.650 22,900 +0.04(+1.25%)
Jan 12, 2007 3.605 3.700 3.500 3.605 65,600 +0.10(+3.00%)
Jan 11, 2007 3.500 3.650 3.450 3.500 9,000 -0.10(-2.78%)
Jan 10, 2007 3.600 3.600 3.450 3.600 20,500 +0.10(+2.86%)
Jan 09, 2007 3.500 3.500 3.400 3.500 17,000 +0.15(+4.48%)
Jan 08, 2007 3.350 3.500 3.350 3.350 14,150 +0.01(+0.30%)
Jan 05, 2007 3.340 3.340 3.250 3.340 6,000 -0.01(-0.30%)
Jan 04, 2007 3.550 3.500 3.350 3.350 10,760 -0.20(-5.63%)
Jan 03, 2007 3.550 3.800 3.450 3.550 32,840 -0.20(-5.33%)
Dec 29, 2006 3.750 3.750 3.630 3.750 5,000 -0.05(-1.32%)
Dec 28, 2006 3.800 3.810 3.600 3.800 12,875 +0.10(+2.70%)
Dec 27, 2006 3.700 3.700 3.700 3.700 6,400 +0.05(+1.37%)
Dec 26, 2006 3.650 3.650 3.650 3.650 20,000 +0.00(+0.00%)
Dec 22, 2006 3.650 3.700 3.500 3.650 17,127 -0.10(-2.67%)
Dec 21, 2006 3.750 3.800 3.500 3.750 32,700 +0.10(+2.74%)
Dec 20, 2006 3.650 3.850 3.600 3.650 46,100 -0.20(-5.19%)
Dec 19, 2006 3.850 3.850 3.800 3.850 26,940 -0.05(-1.28%)
Dec 18, 2006 3.900 3.900 3.700 3.900 32,800 +0.05(+1.30%)
Dec 15, 2006 3.850 3.900 3.850 3.850 6,800 +0.00(+0.00%)
Dec 14, 2006 3.850 3.850 3.700 3.850 20,700 +0.05(+1.32%)
Dec 13, 2006 3.800 3.900 3.760 3.800 62,830 +0.10(+2.70%)
Dec 12, 2006 3.700 3.900 3.700 3.700 1,435 -0.15(-3.90%)
Dec 11, 2006 3.850 3.850 3.700 3.850 14,600 +0.15(+4.05%)
Dec 08, 2006 3.700 3.850 3.700 3.700 7,035 -0.05(-1.33%)
Dec 07, 2006 3.750 3.750 3.750 3.750 1,335 -0.10(-2.60%)
Dec 06, 2006 3.850 3.850 3.550 3.850 9,600 +0.20(+5.48%)
Dec 05, 2006 3.650 3.760 3.650 3.650 147,100 -0.05(-1.35%)
Dec 04, 2006 3.700 3.700 3.550 3.700 9,680 +0.00(+0.00%)
Dec 01, 2006 3.700 3.700 3.500 3.700 3,356 +0.08(+2.21%)
Nov 30, 2006 3.620 3.620 3.550 3.620 13,800 +0.07(+1.97%)
Nov 29, 2006 3.550 3.650 3.500 3.550 55,700 +0.10(+2.90%)
Nov 28, 2006 3.450 3.480 3.450 3.450 13,200 -0.06(-1.71%)
Nov 27, 2006 3.510 3.600 3.450 3.510 29,687 -0.09(-2.50%)
Nov 24, 2006 3.600 3.600 3.600 3.600 600 +0.08(+2.42%)
Nov 22, 2006 3.515 3.600 3.450 3.515 85,535 +0.08(+2.47%)
Nov 21, 2006 3.430 3.500 3.350 3.430 172,735 +0.18(+5.55%)
Nov 20, 2006 3.250 3.500 3.200 3.250 24,101 +0.00(+0.00%)
Nov 17, 2006 3.250 3.400 3.250 3.250 195,070 -0.15(-4.41%)
Nov 16, 2006 3.400 3.520 3.400 3.400 24,900 -0.10(-2.86%)
Nov 15, 2006 3.500 3.500 3.350 3.500 184,721 +0.00(+0.00%)
Nov 14, 2006 3.500 3.550 3.500 3.500 5,000 +0.13(+3.86%)
Nov 13, 2006 3.370 3.550 3.370 3.370 22,000 -0.18(-5.07%)
Nov 10, 2006 3.550 3.650 3.500 3.550 57,900 -0.15(-4.05%)
Nov 09, 2006 3.700 3.750 3.700 3.700 4,000 +0.05(+1.37%)
Nov 08, 2006 3.650 3.700 3.550 3.650 73,579 +0.05(+1.39%)
Nov 07, 2006 3.600 3.750 3.600 3.600 2,650 +0.15(+4.35%)
Nov 06, 2006 3.450 3.660 3.450 3.450 100,065 +0.05(+1.47%)
Nov 03, 2006 3.400 3.450 3.400 3.400 60,000 +0.10(+3.03%)
Nov 02, 2006 3.300 3.300 3.300 3.300 165,500 -0.10(-2.94%)
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.