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 )

6.290 -0.080 (-1.26%)
Streaming Delayed Price Updated: 2:11 PM EDT, May 24, 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 25, 2010 2.410 2.410 2.410 0 -0.04(-1.63%)
Feb 24, 2010 2.470 2.480 2.450 2.450 263,700 +0.03(+1.24%)
Feb 23, 2010 2.410 2.430 2.390 2.420 10,371 -0.02(-0.82%)
Feb 22, 2010 2.460 2.460 2.440 2.440 7,500 -0.02(-0.81%)
Feb 19, 2010 2.400 2.460 2.390 2.460 8,800 +0.05(+2.07%)
Feb 18, 2010 2.380 2.410 2.380 2.410 47,500 +0.04(+1.69%)
Feb 17, 2010 2.370 2.390 2.359 2.370 18,066 +0.01(+0.42%)
Feb 16, 2010 2.330 2.380 2.330 2.360 13,385 +0.07(+3.06%)
Feb 12, 2010 2.290 2.290 2.290 0 +0.07(+3.15%)
Feb 11, 2010 2.139 2.220 2.139 2.220 8,708 +0.10(+4.72%)
Feb 10, 2010 2.107 2.120 2.100 2.120 26,050 -0.04(-1.85%)
Feb 09, 2010 2.110 2.160 2.110 2.160 10,943 +0.10(+4.85%)
Feb 08, 2010 2.070 2.080 2.060 2.060 37,067 +0.00(+0.00%)
Feb 05, 2010 2.023 2.060 1.990 2.060 50,725 -0.01(-0.48%)
Feb 04, 2010 2.160 2.160 2.050 2.070 18,980 -0.08(-3.72%)
Feb 03, 2010 2.220 2.220 2.150 2.150 10,896 -0.07(-3.15%)
Feb 02, 2010 2.100 2.220 2.100 2.220 58,767 +0.16(+7.77%)
Feb 01, 2010 2.060 2.060 2.050 2.060 2,213 +0.04(+1.98%)
Jan 29, 2010 2.170 2.180 2.020 2.020 24,893 -0.12(-5.61%)
Jan 28, 2010 2.162 2.180 2.120 2.140 107,780 -0.02(-0.93%)
Jan 27, 2010 2.180 2.210 2.120 2.160 24,946 -0.07(-3.14%)
Jan 26, 2010 2.250 2.250 2.218 2.230 10,870 +0.03(+1.36%)
Jan 25, 2010 2.200 2.200 2.180 2.200 5,004 +0.03(+1.38%)
Jan 22, 2010 2.150 2.230 2.110 2.170 45,734 -0.03(-1.36%)
Jan 21, 2010 2.366 2.366 2.193 2.200 37,062 -0.12(-5.17%)
Jan 20, 2010 2.440 2.440 2.320 2.320 28,030 -0.14(-5.69%)
Jan 19, 2010 2.450 2.470 2.430 2.460 15,501 +0.03(+1.23%)
Jan 15, 2010 2.430 2.430 2.430 0 -0.03(-1.27%)
Jan 14, 2010 2.461 2.461 2.461 2.461 10,000 -0.02(-0.75%)
Jan 13, 2010 2.430 2.480 2.400 2.480 8,100 +0.04(+1.64%)
Jan 12, 2010 2.438 2.480 2.420 2.440 17,646 -0.07(-2.79%)
Jan 11, 2010 2.510 2.510 2.510 2.510 4,400 +0.00(+0.00%)
Jan 08, 2010 2.470 2.510 2.470 2.510 15,750 +0.04(+1.62%)
Jan 07, 2010 2.500 2.500 2.460 2.470 10,935 -0.04(-1.59%)
Jan 06, 2010 2.480 2.510 2.460 2.510 162,086 +0.03(+1.21%)
Jan 05, 2010 2.470 2.480 2.440 2.480 114,355 +0.06(+2.48%)
Jan 04, 2010 2.359 2.420 2.359 2.420 21,692 +0.14(+6.14%)
Dec 31, 2009 2.280 2.280 2.280 0 +0.00(+0.00%)
Dec 30, 2009 2.300 2.300 2.280 2.280 14,693 -0.05(-2.15%)
Dec 29, 2009 2.330 2.350 2.330 2.330 33,386 -0.01(-0.43%)
Dec 28, 2009 2.350 2.360 2.340 2.340 3,363 +0.00(+0.00%)
Dec 24, 2009 2.320 2.340 2.320 2.340 5,321 +0.06(+2.63%)
Dec 23, 2009 2.290 2.290 2.280 2.280 10,687 +0.02(+0.88%)
Dec 22, 2009 2.249 2.280 2.249 2.260 21,730 -0.01(-0.38%)
Dec 21, 2009 2.280 2.280 2.269 2.269 18,020 +0.01(+0.38%)
Dec 18, 2009 2.240 2.300 2.240 2.260 9,751 -0.03(-1.30%)
Dec 17, 2009 2.301 2.301 2.290 2.290 1,325 -0.08(-3.57%)
Dec 16, 2009 2.380 2.380 2.360 2.374 15,919 +0.01(+0.61%)
Dec 15, 2009 2.368 2.390 2.360 2.360 9,607 -0.01(-0.41%)
Dec 14, 2009 2.390 2.390 2.370 2.370 1,020 +0.02(+0.84%)
Dec 11, 2009 2.370 2.380 2.344 2.350 5,458 -0.01(-0.42%)
Dec 10, 2009 2.370 2.370 2.340 2.360 34,131 +0.10(+4.42%)
Dec 09, 2009 2.260 2.260 2.260 2.260 13,850 -0.01(-0.44%)
Dec 08, 2009 2.320 2.320 2.230 2.270 448,908 -0.10(-4.36%)
Dec 07, 2009 2.369 2.410 2.350 2.373 30,745 -0.01(-0.27%)
Dec 04, 2009 2.410 2.410 2.370 2.380 16,200 -0.06(-2.46%)
Dec 03, 2009 2.480 2.480 2.440 2.440 11,490 -0.03(-1.21%)
Dec 02, 2009 2.490 2.490 2.450 2.470 19,661 +0.07(+2.92%)
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.