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 )

7.000 +0.150 (+2.19%)
Streaming Delayed Price Updated: 1:54 PM EDT, May 20, 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, 2011 3.860 3.920 3.860 3.910 68,089 +0.07(+1.82%)
Jan 28, 2011 3.960 3.960 3.840 3.840 15,584 -0.10(-2.54%)
Jan 27, 2011 3.950 3.970 3.940 3.940 26,924 -0.01(-0.25%)
Jan 26, 2011 3.880 3.970 3.870 3.950 58,568 +0.09(+2.33%)
Jan 25, 2011 3.940 3.960 3.860 3.860 51,556 -0.11(-2.77%)
Jan 24, 2011 3.920 4.000 3.910 3.970 9,826 +0.06(+1.53%)
Jan 21, 2011 4.030 4.030 3.910 3.910 29,484 -0.09(-2.25%)
Jan 20, 2011 3.900 4.000 3.898 4.000 125,111 +0.01(+0.25%)
Jan 19, 2011 4.060 4.060 3.990 3.990 1,125 -0.07(-1.72%)
Jan 18, 2011 4.030 4.060 3.980 4.060 110,705 +0.03(+0.74%)
Jan 14, 2011 4.030 4.030 4.030 4.030 4,963 -0.02(-0.49%)
Jan 13, 2011 4.040 4.060 4.030 4.050 18,349 -0.01(-0.25%)
Jan 12, 2011 4.100 4.100 4.040 4.060 11,666 +0.04(+1.00%)
Jan 11, 2011 4.040 4.090 4.020 4.020 131,326 +0.00(+0.00%)
Jan 10, 2011 4.050 4.050 3.980 4.020 15,070 -0.03(-0.74%)
Jan 07, 2011 4.056 4.070 4.030 4.050 131,157 -0.01(-0.25%)
Jan 06, 2011 4.100 4.100 4.040 4.060 28,658 -0.03(-0.73%)
Jan 05, 2011 4.070 4.090 4.050 4.090 34,513 -0.03(-0.73%)
Jan 04, 2011 4.100 4.130 4.090 4.120 21,176 -0.04(-0.96%)
Jan 03, 2011 4.150 4.160 4.120 4.160 38,170 +0.11(+2.72%)
Dec 31, 2010 4.060 4.060 4.050 4.050 2,925 +0.00(+0.00%)
Dec 30, 2010 4.050 4.050 4.010 4.050 15,935 +0.05(+1.25%)
Dec 29, 2010 3.930 4.020 3.930 4.000 16,350 +0.06(+1.52%)
Dec 28, 2010 3.950 3.950 3.940 3.940 1,200 -0.02(-0.51%)
Dec 27, 2010 3.960 3.970 3.940 3.960 16,050 +0.01(+0.25%)
Dec 23, 2010 3.940 3.950 3.940 3.950 4,300 -0.01(-0.25%)
Dec 22, 2010 3.910 3.960 3.867 3.960 53,675 +0.04(+1.02%)
Dec 21, 2010 3.860 3.920 3.860 3.920 37,579 +0.08(+2.22%)
Dec 20, 2010 3.890 3.890 3.835 3.835 53,509 -0.00(-0.13%)
Dec 17, 2010 3.850 3.850 3.840 3.840 3,000 -0.01(-0.26%)
Dec 16, 2010 3.840 3.850 3.830 3.850 51,857 -0.05(-1.28%)
Dec 15, 2010 3.910 3.910 3.900 3.900 23,218 -0.07(-1.76%)
Dec 14, 2010 3.950 3.980 3.910 3.970 15,147 +0.02(+0.51%)
Dec 13, 2010 3.914 3.960 3.914 3.950 86,500 +0.16(+4.22%)
Dec 10, 2010 3.780 3.830 3.740 3.790 172,050 +0.01(+0.26%)
Dec 09, 2010 3.780 3.790 3.750 3.780 8,900 +0.02(+0.53%)
Dec 08, 2010 3.740 3.760 3.740 3.760 45,988 +0.06(+1.62%)
Dec 07, 2010 3.750 3.780 3.690 3.700 27,331 +0.10(+2.78%)
Dec 06, 2010 3.580 3.600 3.580 3.600 2,400 +0.02(+0.56%)
Dec 03, 2010 3.580 3.580 3.580 3.580 1,000 -0.02(-0.56%)
Dec 02, 2010 3.520 3.600 3.520 3.600 11,100 +0.09(+2.56%)
Dec 01, 2010 3.510 3.520 3.500 3.510 23,881 +0.09(+2.63%)
Nov 30, 2010 3.420 3.420 3.420 3.420 4,500 +0.02(+0.59%)
Nov 29, 2010 3.400 3.400 3.400 3.400 1,500 -0.08(-2.30%)
Nov 26, 2010 3.480 3.480 3.480 3.480 100 -0.02(-0.57%)
Nov 24, 2010 3.460 3.500 3.500 3.500 61,576 +0.07(+2.04%)
Nov 23, 2010 3.425 3.430 3.390 3.430 52,670 -0.06(-1.72%)
Nov 19, 2010 3.490 3.490 3.490 3.490 0 +0.02(+0.58%)
Nov 18, 2010 3.450 3.470 3.450 3.470 70,990 +0.09(+2.66%)
Nov 17, 2010 3.360 3.380 3.340 3.380 14,000 +0.07(+2.11%)
Nov 16, 2010 3.370 3.370 3.290 3.310 6,400 -0.11(-3.22%)
Nov 15, 2010 3.420 3.420 3.420 3.420 200 +0.00(+0.00%)
Nov 12, 2010 3.510 3.510 3.420 3.420 2,850 -0.13(-3.66%)
Nov 11, 2010 3.570 3.570 3.550 3.550 47,704 +0.02(+0.57%)
Nov 10, 2010 3.430 3.530 3.420 3.530 126,100 +0.12(+3.52%)
Nov 09, 2010 3.450 3.510 3.410 3.410 146,450 -0.06(-1.73%)
Nov 08, 2010 3.500 3.500 3.380 3.470 5,642 -0.01(-0.29%)
Nov 05, 2010 3.480 3.480 3.470 3.480 15,700 +0.06(+1.75%)
Nov 04, 2010 3.460 3.460 3.410 3.420 10,000 +0.06(+1.79%)
Nov 03, 2010 3.360 3.360 3.340 3.360 20,191 -0.02(-0.59%)
Nov 02, 2010 3.310 3.380 3.310 3.380 30,244 +0.09(+2.72%)
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.