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 (%)
Dec 31, 2018 2.001 2.001 2.001 0 -0.02(-0.74%)
Dec 27, 2018 2.016 2.016 2.016 0 +0.12(+6.39%)
Dec 26, 2018 1.986 1.986 1.895 1.895 6,515 -0.10(-5.25%)
Dec 21, 2018 2.000 2.000 2.000 0 +0.13(+6.95%)
Dec 20, 2018 1.870 1.870 1.870 1.870 1,600 -0.04(-2.09%)
Dec 19, 2018 1.914 1.914 1.910 1.910 1,750 -0.08(-4.02%)
Dec 18, 2018 1.960 1.990 1.960 1.990 10,965 +0.05(+2.58%)
Dec 17, 2018 1.940 1.940 1.940 1.940 2,005 -0.08(-3.82%)
Dec 14, 2018 1.940 2.040 1.940 2.017 3,800 +0.01(+0.72%)
Dec 13, 2018 2.042 2.042 2.002 2.002 6,742 -0.06(-2.79%)
Dec 12, 2018 2.060 2.100 2.060 2.060 1,200 +0.03(+1.48%)
Dec 11, 2018 2.030 2.030 2.030 2.030 3,644 +0.02(+0.92%)
Dec 10, 2018 2.011 2.011 2.011 30 +0.00(+0.00%)
Dec 06, 2018 2.011 2.011 2.011 0 +0.01(+0.57%)
Dec 04, 2018 2.000 2.000 2.000 2.000 700 -0.08(-3.85%)
Dec 03, 2018 2.059 2.100 2.059 2.080 13,524 +0.08(+4.00%)
Nov 30, 2018 2.000 2.000 2.000 20,040 +0.00(+0.00%)
Nov 29, 2018 2.000 2.000 2.000 2.000 4,800 +0.00(+0.00%)
Nov 28, 2018 2.000 2.000 2.000 2.000 20,200 +0.08(+4.06%)
Nov 26, 2018 1.922 1.922 1.922 0 -0.01(-0.41%)
Nov 23, 2018 1.900 1.930 1.900 1.930 4,600 -0.10(-4.93%)
Nov 21, 2018 2.030 2.030 2.030 0 -0.10(-4.69%)
Nov 20, 2018 2.130 2.130 2.130 2.130 4,590 +0.00(+0.00%)
Nov 19, 2018 2.186 2.200 2.130 2.130 9,975 +0.00(+0.00%)
Nov 16, 2018 2.180 2.180 2.130 2.130 7,400 -0.06(-2.74%)
Nov 15, 2018 2.190 2.190 2.190 2.190 80,100 -0.03(-1.35%)
Nov 14, 2018 2.240 2.240 2.210 2.220 41,100 -0.05(-2.20%)
Nov 13, 2018 2.280 2.280 2.270 2.270 1,379 +0.00(+0.00%)
Nov 12, 2018 2.350 2.350 2.270 2.270 34,686 -0.08(-3.20%)
Nov 09, 2018 2.320 2.345 2.250 2.345 22,600 -0.11(-4.60%)
Nov 08, 2018 2.458 2.458 2.458 2.458 357 -0.00(-0.08%)
Nov 07, 2018 2.460 2.460 2.460 2.460 3,488 -0.02(-0.77%)
Nov 05, 2018 2.479 2.479 2.479 0 +0.06(+2.27%)
Nov 02, 2018 2.424 2.424 2.424 2.424 2,100 +0.05(+2.28%)
Nov 01, 2018 2.310 2.370 2.310 2.370 30,300 +0.12(+5.45%)
Oct 31, 2018 2.250 2.260 2.248 2.248 62,590 -0.00(-0.11%)
Oct 30, 2018 2.240 2.250 2.210 2.250 70,300 -0.10(-4.17%)
Oct 29, 2018 2.449 2.460 2.348 2.348 126,032 -0.13(-5.10%)
Oct 26, 2018 2.474 2.474 2.474 20,000 +0.00(+0.00%)
Oct 25, 2018 2.440 2.474 2.440 2.474 71,249 +0.05(+1.98%)
Oct 24, 2018 2.426 2.426 2.426 1 +0.00(+0.00%)
Oct 23, 2018 2.430 2.430 2.426 2.426 2,583 -0.05(-2.18%)
Oct 22, 2018 2.490 2.490 2.440 2.480 20,696 -0.21(-7.81%)
Oct 18, 2018 2.690 2.690 2.690 0 -0.01(-0.37%)
Oct 17, 2018 2.725 2.750 2.650 2.700 3,935 -0.05(-1.82%)
Oct 16, 2018 2.750 2.750 2.750 2.750 200 +0.00(+0.14%)
Oct 15, 2018 2.746 2.746 2.746 2.746 25,000 +0.04(+1.49%)
Oct 11, 2018 2.706 2.706 2.706 0 +0.00(+0.00%)
Oct 10, 2018 2.706 2.706 2.706 2.706 899 -0.01(-0.51%)
Oct 09, 2018 2.650 2.720 2.650 2.720 4,749 +0.00(+0.00%)
Oct 08, 2018 2.729 2.750 2.720 2.720 27,301 -0.06(-2.30%)
Oct 05, 2018 2.764 2.800 2.740 2.784 78,100 -0.04(-1.28%)
Oct 04, 2018 2.820 2.820 2.820 2.820 26,000 -0.08(-2.59%)
Oct 03, 2018 2.895 2.895 2.895 2.895 40,271 -0.04(-1.53%)
Oct 02, 2018 2.940 2.940 2.940 40,000 +0.00(+0.00%)
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.