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 )

6.960 +0.110 (+1.61%)
Streaming Delayed Price Updated: 12:39 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 (%)
Nov 30, 2011 2.690 2.690 2.690 0 +0.15(+5.91%)
Nov 29, 2011 2.520 2.550 2.520 2.540 11,134 -0.01(-0.39%)
Nov 28, 2011 2.500 2.550 2.500 2.550 2,525 +0.12(+4.94%)
Nov 23, 2011 2.430 2.430 2.430 0 -0.09(-3.57%)
Nov 22, 2011 2.570 2.570 2.520 2.520 17,642 -0.05(-1.95%)
Nov 21, 2011 2.570 2.570 2.570 2.570 1,972 -0.05(-1.91%)
Nov 18, 2011 2.660 2.660 2.620 2.620 2,000 -0.04(-1.50%)
Nov 17, 2011 2.670 2.670 2.660 2.660 7,153 -0.17(-6.01%)
Nov 16, 2011 2.830 2.830 2.830 2.830 140 +0.05(+1.80%)
Nov 15, 2011 2.760 2.790 2.760 2.780 4,500 +0.02(+0.72%)
Nov 14, 2011 2.830 2.830 2.760 2.760 3,000 -0.06(-2.13%)
Nov 11, 2011 2.820 2.820 2.820 2.820 500 +0.08(+2.92%)
Nov 10, 2011 2.780 2.780 2.740 2.740 2,000 +0.01(+0.37%)
Nov 09, 2011 2.800 2.800 2.730 2.730 1,000 -0.12(-4.21%)
Nov 07, 2011 2.850 2.850 2.850 2.850 0 +0.11(+4.01%)
Nov 04, 2011 2.820 2.820 2.740 2.740 1,023 +0.07(+2.62%)
Nov 02, 2011 2.670 2.670 2.670 0 +0.01(+0.38%)
Nov 01, 2011 2.660 2.660 2.660 2.660 4,600 -0.09(-3.27%)
Oct 31, 2011 2.840 2.840 2.750 2.750 200,086 -0.19(-6.46%)
Oct 28, 2011 2.940 2.940 2.940 2.940 3,000 -0.02(-0.68%)
Oct 27, 2011 2.890 2.960 2.890 2.960 407,500 +0.29(+10.86%)
Oct 26, 2011 2.640 2.680 2.640 2.670 3,500 +0.06(+2.30%)
Oct 25, 2011 2.610 2.610 2.610 2.610 1,300 -0.07(-2.61%)
Oct 24, 2011 2.630 2.680 2.630 2.680 46,213 +0.14(+5.51%)
Oct 21, 2011 2.500 2.550 2.500 2.540 60,535 +0.09(+3.67%)
Oct 20, 2011 2.450 2.450 2.450 2.450 4,300 -0.12(-4.67%)
Oct 19, 2011 2.590 2.590 2.560 2.570 31,440 -0.08(-3.02%)
Oct 18, 2011 2.480 2.650 2.480 2.650 56,000 +0.11(+4.33%)
Oct 17, 2011 2.670 2.670 2.540 2.540 900 -0.13(-4.87%)
Oct 14, 2011 2.670 2.670 2.670 2.670 1,000 +0.11(+4.30%)
Oct 13, 2011 2.590 2.590 2.560 2.560 50,500 -0.07(-2.66%)
Oct 12, 2011 2.560 2.630 2.560 2.630 13,150 +0.18(+7.35%)
Oct 11, 2011 2.490 2.490 2.450 2.450 9,400 +0.05(+2.08%)
Oct 07, 2011 2.400 2.400 2.400 0 +0.07(+3.00%)
Oct 06, 2011 2.330 2.330 2.330 2.330 15,000 +0.04(+1.75%)
Oct 05, 2011 2.290 2.290 2.290 2.290 1,000 +0.03(+1.33%)
Oct 04, 2011 2.170 2.260 2.170 2.260 15,500 -0.07(-3.00%)
Oct 03, 2011 2.330 2.330 2.330 2.330 3,100 +0.01(+0.43%)
Sep 30, 2011 2.320 2.320 2.320 2.320 2,000 -0.09(-3.73%)
Sep 29, 2011 2.410 2.410 2.410 2.410 2,600 -0.01(-0.41%)
Sep 28, 2011 2.470 2.470 2.420 2.420 56,221 -0.17(-6.56%)
Sep 27, 2011 2.538 2.590 2.520 2.590 95,859 +0.20(+8.37%)
Sep 26, 2011 2.440 2.440 2.370 2.390 66,800 -0.05(-2.05%)
Sep 23, 2011 2.380 2.440 2.370 2.440 208,000 +0.16(+7.02%)
Sep 22, 2011 2.440 2.440 2.270 2.280 22,856 -0.32(-12.31%)
Sep 21, 2011 2.700 2.700 2.600 2.600 59,000 -0.12(-4.41%)
Sep 20, 2011 2.850 2.900 2.720 2.720 54,888 -0.12(-4.23%)
Sep 19, 2011 2.920 2.920 2.840 2.840 13,615 -0.10(-3.40%)
Sep 16, 2011 2.960 2.960 2.930 2.940 11,607 -0.07(-2.33%)
Sep 15, 2011 3.020 3.020 3.010 3.010 3,553 +0.00(+0.00%)
Sep 14, 2011 3.000 3.010 2.990 3.010 3,580 -0.02(-0.70%)
Sep 13, 2011 3.060 3.060 3.010 3.031 25,495 +0.01(+0.37%)
Sep 12, 2011 3.020 3.020 2.960 3.020 22,690 -0.08(-2.58%)
Sep 09, 2011 3.150 3.150 3.100 3.100 600 -0.08(-2.52%)
Sep 08, 2011 3.180 3.180 3.180 3.180 1,084 +0.04(+1.27%)
Sep 06, 2011 3.140 3.140 3.140 0 -0.16(-4.85%)
Sep 02, 2011 3.300 3.310 3.300 3.300 26,900 -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.