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 )

5.180 +0.130 (+2.57%)
Streaming Delayed Price Updated: 1:03 PM EDT, Jun 13, 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 26, 2014 3.380 3.380 3.380 0 -0.02(-0.59%)
Nov 25, 2014 3.400 3.400 3.400 3.400 1,000 +0.00(+0.00%)
Nov 24, 2014 3.400 3.410 3.400 3.400 9,639 +0.01(+0.29%)
Nov 21, 2014 3.350 3.390 3.350 3.390 870 +0.09(+2.73%)
Nov 20, 2014 3.340 3.340 3.300 3.300 17,296 -0.08(-2.37%)
Nov 17, 2014 3.380 3.380 3.380 0 +0.08(+2.42%)
Nov 13, 2014 3.300 3.300 3.300 0 -0.12(-3.37%)
Nov 11, 2014 3.415 3.415 3.415 0 -0.03(-1.01%)
Nov 10, 2014 3.450 3.450 3.450 3.450 186 +0.00(+0.13%)
Nov 07, 2014 3.446 3.446 3.446 3.446 7,330 +0.05(+1.33%)
Nov 03, 2014 3.401 3.401 3.401 10 -0.02(-0.57%)
Oct 31, 2014 3.420 3.420 3.420 3.420 6,265 +0.00(+0.04%)
Oct 30, 2014 3.418 3.418 3.418 3.418 100 -0.00(-0.04%)
Oct 29, 2014 3.400 3.420 3.400 3.420 1,350 +0.01(+0.29%)
Oct 28, 2014 3.370 3.420 3.370 3.410 4,000 +0.14(+4.28%)
Oct 27, 2014 3.270 3.292 3.292 3.270 150 -0.02(-0.68%)
Oct 24, 2014 3.292 3.292 3.292 3.292 1,002 -0.06(-1.72%)
Oct 23, 2014 3.350 3.350 3.350 3.350 200 +0.07(+2.04%)
Oct 21, 2014 3.283 3.283 3.283 0 +0.03(+1.02%)
Oct 20, 2014 3.200 3.250 3.200 3.250 9,628 -0.05(-1.52%)
Oct 16, 2014 3.300 3.300 3.300 3.300 2,000 +0.09(+2.80%)
Oct 15, 2014 3.250 3.250 3.210 3.210 725 -0.07(-2.13%)
Oct 14, 2014 3.280 3.280 3.280 3.280 15,000 +0.00(+0.00%)
Oct 13, 2014 3.262 3.280 3.262 3.280 111,582 +0.02(+0.68%)
Oct 10, 2014 3.292 3.350 3.258 3.258 51,505 -0.09(-2.76%)
Oct 09, 2014 3.350 3.350 3.350 3.350 1,117 +0.04(+1.21%)
Oct 08, 2014 3.250 3.310 3.240 3.310 7,330 -0.01(-0.30%)
Oct 06, 2014 3.320 3.320 3.320 0 +0.09(+2.79%)
Oct 03, 2014 3.230 3.230 3.230 3.230 5,217 -0.02(-0.62%)
Oct 02, 2014 3.310 3.310 3.250 3.250 55,600 -0.06(-1.81%)
Oct 01, 2014 3.320 3.324 3.310 3.310 8,513 +0.00(+0.00%)
Sep 30, 2014 3.310 3.310 3.310 3.310 12,437 +0.06(+1.78%)
Sep 29, 2014 3.230 3.252 3.230 3.252 14,661 -0.02(-0.55%)
Sep 26, 2014 3.250 3.280 3.250 3.270 5,725 -0.01(-0.35%)
Sep 25, 2014 3.281 3.281 3.281 3.281 5,000 -0.07(-2.05%)
Sep 24, 2014 3.311 3.353 3.311 3.350 286,890 +0.00(+0.00%)
Sep 23, 2014 3.360 3.360 3.350 3.350 500 +0.03(+0.90%)
Sep 22, 2014 3.360 3.360 3.320 3.320 3,200 -0.16(-4.60%)
Sep 19, 2014 3.500 3.500 3.480 3.480 510 +0.01(+0.29%)
Sep 18, 2014 3.470 3.470 3.470 3.470 9,024 -0.04(-1.14%)
Sep 17, 2014 3.540 3.540 3.510 3.510 3,591 -0.05(-1.40%)
Sep 16, 2014 3.560 3.570 3.560 3.560 1,597 +0.03(+0.85%)
Sep 15, 2014 3.550 3.550 3.530 3.530 6,117 +0.01(+0.28%)
Sep 12, 2014 3.500 3.520 3.500 3.520 684 +0.03(+0.86%)
Sep 11, 2014 3.502 3.504 3.490 3.490 8,554 -0.03(-0.85%)
Sep 10, 2014 3.510 3.520 3.510 3.520 5,443 -0.05(-1.40%)
Sep 08, 2014 3.570 3.570 3.570 0 -0.04(-1.05%)
Sep 05, 2014 3.608 3.608 3.608 3.608 300 +0.04(+1.05%)
Sep 04, 2014 3.571 3.571 3.571 3.571 501 -0.01(-0.27%)
Sep 03, 2014 3.580 3.580 3.580 3.580 1,073 +0.02(+0.56%)
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.