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 -0.080 (-1.28%)
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, 2020 2.910 2.910 2.700 2.700 2,100 -0.20(-6.90%)
Jan 29, 2020 2.900 2.900 2.900 0 +0.08(+2.84%)
Jan 28, 2020 2.850 2.850 2.820 2.820 5,200 -0.01(-0.35%)
Jan 27, 2020 2.740 2.830 2.661 2.830 43,400 -0.14(-4.71%)
Jan 24, 2020 2.770 2.970 2.770 2.970 2,500 -0.08(-2.62%)
Jan 23, 2020 2.900 3.050 2.860 3.050 770 +0.13(+4.45%)
Jan 21, 2020 2.920 2.920 2.920 0 -0.13(-4.26%)
Jan 17, 2020 3.050 3.050 2.990 3.050 21,900 +0.04(+1.33%)
Jan 16, 2020 3.010 3.010 2.990 3.010 20,083 +0.16(+5.61%)
Jan 15, 2020 3.050 3.050 2.850 2.850 3,058 -0.16(-5.32%)
Jan 13, 2020 3.010 3.010 3.010 0 +0.24(+8.66%)
Jan 08, 2020 2.770 2.770 2.770 0 -0.03(-1.07%)
Jan 06, 2020 2.800 2.800 2.800 0 -0.05(-1.66%)
Jan 03, 2020 2.780 2.847 2.780 2.847 5,900 +0.11(+3.92%)
Dec 31, 2019 2.740 2.740 2.740 0 +0.04(+1.48%)
Dec 30, 2019 2.700 2.718 2.700 2.700 1,803 -0.03(-1.10%)
Dec 27, 2019 2.770 2.770 2.730 2.730 4,000 +0.00(+0.00%)
Dec 26, 2019 2.730 2.730 2.730 2.730 60,354 -0.27(-9.00%)
Dec 23, 2019 3.000 3.000 3.000 0 +0.00(+0.00%)
Dec 20, 2019 3.000 3.000 3.000 3.000 1,800 +0.04(+1.35%)
Dec 19, 2019 3.000 3.000 2.847 2.960 1,854 -0.04(-1.33%)
Dec 18, 2019 2.830 3.050 2.830 3.000 1,700 +0.16(+5.63%)
Dec 17, 2019 2.840 2.840 2.840 2.840 5,125 +0.00(+0.00%)
Dec 16, 2019 2.840 2.840 2.840 2.840 10,113 +0.15(+5.58%)
Dec 13, 2019 2.880 2.880 2.690 2.690 2,100 -0.06(-2.18%)
Dec 12, 2019 2.870 2.870 2.600 2.750 10,883 +0.27(+10.66%)
Dec 11, 2019 2.485 2.485 2.485 20,000 +0.00(+0.00%)
Dec 05, 2019 2.485 2.485 2.485 0 -0.06(-2.55%)
Dec 04, 2019 2.600 2.600 2.550 2.550 11,355 -0.12(-4.49%)
Dec 03, 2019 2.700 2.700 2.670 2.670 24,937 -0.08(-2.91%)
Dec 02, 2019 2.750 2.750 2.750 2.750 378 +0.10(+3.77%)
Nov 29, 2019 2.650 2.650 2.650 2.650 700 -0.10(-3.64%)
Nov 27, 2019 2.750 2.750 2.750 2.750 1,000 +0.15(+5.77%)
Nov 25, 2019 2.600 2.600 2.600 0 +0.05(+1.96%)
Nov 21, 2019 2.550 2.550 2.550 0 -0.21(-7.61%)
Nov 19, 2019 2.760 2.760 2.760 0 +0.06(+2.22%)
Nov 12, 2019 2.700 2.700 2.700 0 -0.06(-2.17%)
Nov 08, 2019 2.760 2.760 2.760 0 +0.00(+0.00%)
Nov 07, 2019 2.760 2.760 2.760 25,000 +0.00(+0.00%)
Nov 06, 2019 2.660 2.760 2.660 2.760 6,165 +0.10(+3.76%)
Nov 05, 2019 2.660 2.660 2.660 80,048 +0.00(+0.00%)
Nov 04, 2019 2.700 2.810 2.660 2.660 6,840 +0.03(+1.14%)
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.