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 )

6.370 UNCHANGED
Streaming Delayed Price Updated: 1:33 PM EDT, May 23, 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 (%)
Feb 28, 2006 2.600 2.700 2.500 2.500 7,320 -0.10(-3.85%)
Feb 27, 2006 2.600 2.600 2.600 2.600 16,000 -0.08(-2.99%)
Feb 24, 2006 2.680 2.680 2.680 2.680 10,000 +0.03(+1.13%)
Feb 23, 2006 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Feb 22, 2006 2.650 2.650 2.650 2.650 1,900 -0.13(-4.68%)
Feb 21, 2006 2.780 2.800 2.700 2.780 29,400 -0.01(-0.36%)
Feb 17, 2006 2.790 2.800 2.780 2.790 6,820 +0.14(+5.28%)
Feb 15, 2006 2.650 2.750 2.650 2.650 56,800 +0.00(+0.00%)
Feb 14, 2006 2.650 2.800 2.650 2.650 82,450 -0.10(-3.64%)
Feb 13, 2006 2.750 2.750 2.550 2.750 18,105 +0.00(+0.00%)
Feb 10, 2006 2.750 2.850 2.700 2.750 12,745 +0.05(+1.85%)
Feb 09, 2006 2.700 2.880 2.700 2.700 7,750 +0.00(+0.00%)
Feb 08, 2006 2.700 2.800 2.700 2.700 35,000 -0.15(-5.26%)
Feb 07, 2006 3.000 3.000 2.750 2.850 26,177 -0.15(-5.00%)
Feb 06, 2006 3.000 3.000 3.000 3.000 17,600 +0.05(+1.69%)
Feb 03, 2006 2.950 2.950 2.850 2.950 15,790 +0.10(+3.51%)
Feb 02, 2006 2.850 3.000 2.850 2.850 153,450 +0.00(+0.00%)
Feb 01, 2006 2.850 3.020 2.850 2.850 154,800 +0.10(+3.64%)
Jan 31, 2006 2.750 2.850 2.746 2.750 58,250 +0.00(+0.00%)
Jan 30, 2006 2.750 2.750 2.670 2.750 17,825 +0.20(+7.84%)
Jan 27, 2006 2.550 2.700 2.550 2.550 25,729 +0.05(+2.00%)
Jan 26, 2006 2.500 2.550 2.480 2.500 13,600 +0.00(+0.00%)
Jan 25, 2006 2.500 2.500 2.489 2.500 22,300 +0.09(+3.73%)
Jan 24, 2006 2.410 2.450 2.410 2.410 5,300 -0.02(-0.82%)
Jan 23, 2006 2.430 2.430 2.250 2.430 18,000 +0.03(+1.25%)
Jan 20, 2006 2.400 2.400 2.200 2.400 49,980 +0.15(+6.67%)
Jan 19, 2006 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Jan 18, 2006 2.250 2.370 2.250 2.250 18,720 -0.07(-3.02%)
Jan 17, 2006 2.320 2.400 2.300 2.320 56,000 -0.03(-1.28%)
Jan 13, 2006 2.350 2.450 2.350 2.350 12,910 -0.10(-4.08%)
Jan 12, 2006 2.450 2.450 2.450 2.450 20,000 +0.00(+0.00%)
Jan 11, 2006 2.450 2.450 2.350 2.450 44,300 +0.03(+1.29%)
Jan 10, 2006 2.419 2.419 2.419 2.419 0 +0.00(+0.00%)
Jan 09, 2006 2.419 2.450 2.419 2.419 8,000 -0.05(-2.07%)
Jan 06, 2006 2.470 2.470 2.380 2.470 63,200 -0.01(-0.40%)
Jan 05, 2006 2.480 2.480 2.370 2.480 13,600 +0.03(+1.22%)
Jan 04, 2006 2.300 2.550 2.350 2.450 29,170 +0.15(+6.52%)
Jan 03, 2006 2.300 2.300 2.300 2.300 1,700 +0.03(+1.32%)
Dec 30, 2005 2.270 2.400 2.270 2.270 1,590 -0.08(-3.40%)
Dec 29, 2005 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Dec 28, 2005 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Dec 23, 2005 2.350 2.350 2.350 2.350 7,000 +0.02(+0.86%)
Dec 22, 2005 2.200 2.330 2.200 2.330 18,520 +0.13(+5.91%)
Dec 21, 2005 2.248 2.340 2.200 2.200 19,470 -0.05(-2.14%)
Dec 20, 2005 2.248 2.330 2.220 2.248 34,896 -0.10(-4.33%)
Dec 19, 2005 2.350 2.350 2.250 2.350 35,800 +0.03(+1.11%)
Dec 16, 2005 2.324 2.324 2.324 2.324 1,750 -0.02(-0.68%)
Dec 15, 2005 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Dec 14, 2005 2.340 2.340 2.340 2.340 1,000 -0.11(-4.49%)
Dec 13, 2005 2.450 2.450 2.350 2.450 9,160 +0.15(+6.52%)
Dec 12, 2005 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Dec 09, 2005 2.300 2.300 2.250 2.300 20,700 -0.05(-2.13%)
Dec 08, 2005 2.350 2.350 2.350 2.350 6,000 -0.01(-0.42%)
Dec 07, 2005 2.360 2.370 2.280 2.360 5,600 +0.11(+4.89%)
Dec 06, 2005 2.250 2.360 2.250 2.250 10,600 -0.10(-4.26%)
Dec 05, 2005 2.350 2.350 2.220 2.350 24,025 +0.07(+3.07%)
Dec 02, 2005 2.280 2.350 2.250 2.280 46,500 +0.15(+7.04%)
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.