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 (%)
Dec 30, 2022 3.570 3.630 3.540 3.550 37,995 -0.10(-2.74%)
Dec 29, 2022 3.700 3.750 3.650 3.650 12,204 -0.10(-2.67%)
Dec 28, 2022 3.760 3.760 3.720 3.750 10,512 -0.01(-0.19%)
Dec 27, 2022 3.740 3.850 3.738 3.757 27,990 -0.06(-1.52%)
Dec 23, 2022 3.815 3.815 3.740 3.815 1,725 +0.14(+3.95%)
Dec 22, 2022 3.740 3.815 3.670 3.670 20,647 -0.15(-3.92%)
Dec 21, 2022 3.710 3.860 3.710 3.820 52,100 +0.02(+0.53%)
Dec 20, 2022 3.788 3.800 3.750 3.800 36,938 +0.20(+5.56%)
Dec 19, 2022 3.660 3.670 3.600 3.600 26,976 -0.07(-1.91%)
Dec 16, 2022 3.680 3.680 3.600 3.670 3,504 -0.03(-0.81%)
Dec 15, 2022 3.700 3.800 3.690 3.700 5,990 -0.07(-1.86%)
Dec 14, 2022 3.900 3.900 3.770 3.770 28,567 -0.14(-3.58%)
Dec 13, 2022 4.000 4.100 3.910 3.910 54,356 -0.02(-0.48%)
Dec 12, 2022 3.950 3.975 3.900 3.929 23,969 -0.06(-1.53%)
Dec 08, 2022 3.990 16 +0.07(+1.78%)
Dec 07, 2022 4.000 4.090 3.890 3.920 16,106 -0.18(-4.39%)
Dec 06, 2022 3.920 4.100 3.920 4.100 9,362 +0.12(+3.01%)
Dec 05, 2022 4.000 4.000 3.960 3.980 4,050 -0.16(-3.86%)
Dec 02, 2022 4.129 4.140 4.129 4.140 11,943 -0.13(-3.04%)
Dec 01, 2022 3.900 4.270 3.900 4.270 12,263 +0.19(+4.66%)
Nov 30, 2022 3.740 4.080 3.740 4.080 4,907 +0.36(+9.68%)
Nov 29, 2022 3.560 3.750 3.560 3.720 12,093 +0.12(+3.33%)
Nov 28, 2022 3.620 3.700 3.590 3.600 35,530 -0.03(-0.82%)
Nov 25, 2022 3.589 3.630 3.589 3.630 5,870 -0.25(-6.33%)
Nov 23, 2022 4.000 4.000 3.875 3.875 5,553 -0.14(-3.61%)
Nov 22, 2022 4.000 4.020 3.900 4.020 6,701 +0.17(+4.42%)
Nov 21, 2022 3.810 3.850 3.810 3.850 38,177 +0.05(+1.32%)
Nov 18, 2022 3.870 3.950 3.800 3.800 13,200 -0.20(-5.00%)
Nov 17, 2022 3.950 4.000 3.900 4.000 8,654 -0.19(-4.53%)
Nov 16, 2022 4.090 4.190 4.090 4.190 2,503 -0.01(-0.36%)
Nov 15, 2022 4.200 4.270 4.160 4.205 3,184 +0.04(+0.84%)
Nov 14, 2022 4.120 4.170 4.110 4.170 35,144 -0.02(-0.48%)
Nov 11, 2022 4.030 4.190 4.020 4.190 9,467 +0.24(+6.08%)
Nov 10, 2022 3.760 4.000 3.760 3.950 8,341 +0.03(+0.77%)
Nov 09, 2022 3.850 3.920 3.790 3.920 14,731 +0.04(+0.90%)
Nov 08, 2022 3.885 3.930 3.885 3.885 5,756 -0.11(-2.63%)
Nov 07, 2022 4.000 4.000 3.990 3.990 7,521 +0.01(+0.20%)
Nov 04, 2022 3.800 4.000 3.690 3.982 15,998 +0.28(+7.62%)
Nov 03, 2022 3.720 3.720 3.680 3.700 4,845 -0.02(-0.54%)
Nov 02, 2022 3.650 3.720 3.650 3.720 73,052 +0.01(+0.27%)
Nov 01, 2022 3.700 3.830 3.700 3.710 7,869 +0.05(+1.37%)
Oct 31, 2022 3.420 3.660 3.420 3.660 9,142 +0.04(+1.10%)
Oct 28, 2022 3.720 3.720 3.470 3.620 6,755 -0.07(-2.03%)
Oct 27, 2022 3.730 3.730 3.695 3.695 7,658 +0.09(+2.64%)
Oct 26, 2022 3.405 3.632 3.405 3.600 14,684 +0.35(+10.77%)
Oct 25, 2022 3.180 3.250 3.180 3.250 9,429 +0.14(+4.50%)
Oct 24, 2022 3.220 3.280 3.110 3.110 31,903 -0.10(-3.12%)
Oct 21, 2022 3.200 3.230 3.150 3.210 170,539 +0.01(+0.31%)
Oct 20, 2022 3.205 3.205 3.185 3.200 9,320 +0.03(+0.95%)
Oct 19, 2022 3.210 3.250 3.170 3.170 8,966 -0.12(-3.65%)
Oct 18, 2022 3.230 3.345 3.230 3.290 4,031 +0.01(+0.30%)
Oct 17, 2022 3.285 3.300 3.280 3.280 5,608 +0.02(+0.61%)
Oct 14, 2022 3.300 3.345 3.260 3.260 14,623 -0.05(-1.51%)
Oct 13, 2022 3.220 3.370 3.220 3.310 18,097 -0.04(-1.19%)
Oct 12, 2022 3.345 3.350 3.250 3.350 8,715 -0.01(-0.30%)
Oct 11, 2022 3.300 3.360 3.290 3.360 4,465 -0.02(-0.74%)
Oct 10, 2022 3.505 3.505 3.340 3.385 9,947 -0.11(-3.15%)
Oct 07, 2022 3.510 3.515 3.420 3.495 12,020 -0.07(-2.10%)
Oct 06, 2022 3.800 3.800 3.570 3.570 5,585 -0.08(-2.19%)
Oct 05, 2022 3.650 3.650 3.620 3.650 1,329 -0.07(-1.88%)
Oct 04, 2022 3.720 3.720 3.520 3.720 7,456 +0.19(+5.38%)
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.