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 )

6.450 -0.410 (-5.98%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 27, 2009 0.5995 0.6000 0.5950 0.5950 0 +0.00(+0.00%)
Feb 26, 2009 0.5995 0.6000 0.5950 0.5950 81,184 +0.03(+4.39%)
Feb 25, 2009 0.5700 0.5700 0.5700 0.5700 1,500 -0.03(-5.00%)
Feb 24, 2009 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Feb 23, 2009 0.5750 0.6000 0.5750 0.6000 30,702 -0.02(-2.44%)
Feb 20, 2009 0.6100 0.6150 0.5850 0.6150 1,006,424 -0.03(-4.65%)
Feb 19, 2009 0.6450 0.6450 0.6450 0.6450 1,000 +0.03(+5.41%)
Feb 18, 2009 0.6119 0.6119 0.6119 0.6119 2,173 +0.00(+0.31%)
Feb 17, 2009 0.6100 0.6100 0.6100 0.6100 400 +0.01(+0.88%)
Feb 13, 2009 0.6047 0.6047 0.6047 0 +0.00(+0.00%)
Feb 12, 2009 0.6047 0.6100 0.6047 0.6047 16,341 -0.05(-6.97%)
Feb 11, 2009 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Feb 10, 2009 0.6800 0.6800 0.6500 0.6500 19,137 -0.04(-5.80%)
Feb 09, 2009 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Feb 06, 2009 0.6900 0.6900 0.6900 0.6900 1,000 +0.06(+10.40%)
Feb 05, 2009 0.6300 0.6500 0.6250 0.6250 7,335 +0.05(+7.76%)
Feb 04, 2009 0.5800 0.5800 0.5800 0.5800 200 +0.06(+11.54%)
Feb 03, 2009 0.5500 0.5500 0.5200 0.5200 13,335 -0.04(-7.96%)
Feb 02, 2009 0.5650 0.5650 0.5650 0 +0.00(+0.00%)
Jan 30, 2009 0.5750 0.5750 0.5522 0.5650 17,547 -0.03(-4.24%)
Jan 29, 2009 0.5874 0.5900 0.5836 0.5900 1,987,200 -0.02(-3.69%)
Jan 28, 2009 0.6050 0.6126 0.6000 0.6126 300,366 +0.06(+10.38%)
Jan 27, 2009 0.6000 0.6000 0.5550 0.5550 16,844 -0.04(-6.74%)
Jan 26, 2009 0.5951 0.5951 0.5951 0.5951 100,000 +0.03(+6.15%)
Jan 23, 2009 0.5606 0.5606 0.5606 0.5606 10,000 -0.03(-4.42%)
Jan 22, 2009 0.5865 0.5865 0.5865 0.5865 52,100 -0.02(-3.85%)
Jan 21, 2009 0.6000 0.6100 0.6000 0.6100 1,184 -0.01(-1.61%)
Jan 20, 2009 0.6400 0.6400 0.6200 0.6200 3,529 -0.02(-3.13%)
Jan 16, 2009 0.6459 0.6459 0.6400 0.6400 27,675 +0.02(+3.23%)
Jan 15, 2009 0.6000 0.6200 0.6000 0.6200 2,091 +0.01(+1.64%)
Jan 14, 2009 0.6000 0.6200 0.6000 0.6100 3,550 -0.03(-4.69%)
Jan 13, 2009 0.6550 0.6600 0.6400 0.6400 11,974 -0.06(-8.57%)
Jan 08, 2009 0.7000 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
Jan 07, 2009 0.7500 0.7500 0.7100 0.7100 5,087 -0.08(-10.13%)
Jan 06, 2009 0.7500 0.8000 0.7500 0.7900 15,988 +0.06(+8.22%)
Jan 05, 2009 0.7300 0.7300 0.7300 0.7300 350 +0.06(+9.77%)
Jan 02, 2009 0.6650 0.6650 0.6650 0.6650 4,834 -0.02(-3.62%)
Jan 01, 2009 0.6900 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Dec 31, 2008 0.6900 0.6900 0.6900 0.6900 1,000 +0.06(+10.40%)
Dec 30, 2008 0.6250 0.6250 0.6250 0 +0.00(+0.00%)
Dec 29, 2008 0.4100 0.6350 0.4100 0.6250 54,304 -0.04(-6.45%)
Dec 26, 2008 0.5000 0.6681 0.5000 0.6681 3,727 +0.03(+5.21%)
Dec 24, 2008 0.6350 0.6350 0.6350 0.6350 449 -0.03(-4.48%)
Dec 23, 2008 0.6648 0.6648 0.6648 0.6648 72,774 -0.02(-2.71%)
Dec 22, 2008 0.6833 0.6833 0.6833 0.6833 5,270 +0.01(+1.65%)
Dec 19, 2008 0.6750 0.6750 0.6709 0.6722 10,339 +0.00(+0.33%)
Dec 18, 2008 0.6600 0.7400 0.6600 0.6700 12,689 -0.06(-8.36%)
Dec 17, 2008 0.6900 0.7315 0.6900 0.7311 446,415 +0.07(+9.94%)
Dec 16, 2008 0.6650 0.6650 0.6650 0.6650 6,211 -0.03(-5.00%)
Dec 15, 2008 0.6938 0.7000 0.6700 0.7000 32,902 +0.10(+16.67%)
Dec 12, 2008 0.6000 0.6000 0.6000 0.6000 1,332 -0.12(-16.67%)
Dec 11, 2008 0.7000 0.7200 0.7000 0.7200 7,930 +0.07(+10.77%)
Dec 10, 2008 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Dec 09, 2008 0.6700 0.6700 0.6500 0.6500 2,000 +0.03(+4.00%)
Dec 08, 2008 0.6250 0.6250 0.6200 0.6250 41,804 +0.10(+20.19%)
Dec 05, 2008 0.5350 0.5350 0.5200 0.5200 12,475 -0.06(-9.66%)
Dec 04, 2008 0.5750 0.5756 0.5750 0.5756 27,057 +0.01(+1.88%)
Dec 03, 2008 0.5650 0.5650 0.5650 0.5650 16,085 -0.06(-9.60%)
Dec 02, 2008 0.6250 0.6250 0.6250 0 +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.