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 -0.080 (-1.24%)
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 29, 2012 3.210 3.250 3.170 3.170 1,825 -0.03(-0.94%)
Feb 28, 2012 3.200 3.210 3.170 3.200 23,575 +0.09(+2.89%)
Feb 27, 2012 3.090 3.130 3.090 3.110 114,761 -0.01(-0.32%)
Feb 24, 2012 3.090 3.130 3.090 3.120 182,146 -0.05(-1.58%)
Feb 23, 2012 3.190 3.190 3.127 3.170 115,700 +0.02(+0.63%)
Feb 22, 2012 3.150 3.150 3.150 3.150 8,500 -0.04(-1.35%)
Feb 21, 2012 3.193 3.193 3.193 3.193 60,000 +0.03(+1.04%)
Feb 17, 2012 3.240 3.160 3.160 3.160 24,307 -0.08(-2.47%)
Feb 16, 2012 3.150 3.240 3.150 3.240 22,114 +0.07(+2.21%)
Feb 15, 2012 3.210 3.210 3.150 3.170 61,380 -0.13(-3.94%)
Feb 14, 2012 3.280 3.300 3.270 3.300 181,300 -0.02(-0.60%)
Feb 13, 2012 3.260 3.350 3.260 3.320 11,802 +0.06(+1.84%)
Feb 10, 2012 3.350 3.350 3.260 3.260 38,598 -0.03(-0.91%)
Feb 09, 2012 3.280 3.290 3.280 3.290 27,390 +0.00(+0.00%)
Feb 08, 2012 3.320 3.340 3.290 3.290 28,645 -0.02(-0.60%)
Feb 07, 2012 3.310 3.310 3.310 3.310 1,102 -0.02(-0.60%)
Feb 03, 2012 3.330 3.330 3.330 0 +0.08(+2.46%)
Feb 02, 2012 3.210 3.250 3.210 3.250 7,233 +0.04(+1.25%)
Feb 01, 2012 3.210 3.210 3.210 3.210 9,008 +0.08(+2.56%)
Jan 30, 2012 3.130 3.130 3.130 3.130 0 -0.03(-0.95%)
Jan 27, 2012 3.160 3.160 3.160 3.160 16,732 +0.01(+0.32%)
Jan 26, 2012 3.110 3.180 3.110 3.150 18,676 +0.04(+1.29%)
Jan 25, 2012 3.100 3.110 3.100 3.110 2,500 +0.11(+3.67%)
Jan 24, 2012 3.030 3.030 3.000 3.000 2,111 -0.05(-1.64%)
Jan 20, 2012 3.050 3.050 3.050 0 -0.03(-0.97%)
Jan 19, 2012 3.020 3.080 3.020 3.080 1,700 +0.06(+1.99%)
Jan 18, 2012 2.930 3.030 2.930 3.020 36,535 +0.08(+2.72%)
Jan 17, 2012 2.910 2.940 2.910 2.940 6,200 +0.11(+3.89%)
Jan 13, 2012 2.870 2.880 2.830 2.830 18,930 -0.08(-2.75%)
Jan 12, 2012 2.850 2.910 2.850 2.910 2,900 +0.08(+2.83%)
Jan 11, 2012 2.790 2.830 2.790 2.830 15,088 +0.08(+2.91%)
Jan 10, 2012 2.750 2.750 2.750 2.750 1,300 +0.05(+1.85%)
Jan 09, 2012 2.670 2.700 2.660 2.700 6,232 +0.00(+0.00%)
Jan 06, 2012 2.700 2.700 2.700 2.700 1,000 -0.01(-0.37%)
Jan 05, 2012 2.710 2.710 2.710 2.710 1,000 +0.00(+0.00%)
Jan 04, 2012 2.700 2.710 2.700 2.710 15,000 +0.09(+3.44%)
Dec 30, 2011 2.610 2.630 2.610 2.620 27,300 +0.01(+0.38%)
Dec 29, 2011 2.610 2.610 2.610 2.610 1,604 -0.03(-1.14%)
Dec 28, 2011 2.640 2.640 2.640 2.640 2,000 -0.10(-3.65%)
Dec 23, 2011 2.740 2.740 2.740 2.740 0 +0.08(+3.01%)
Dec 21, 2011 2.660 2.660 2.660 2.660 2,500 +0.00(+0.00%)
Dec 20, 2011 2.630 2.660 2.630 2.660 27,492 +0.09(+3.50%)
Dec 19, 2011 2.620 2.620 2.570 2.570 78,172 -0.03(-1.15%)
Dec 16, 2011 2.600 2.600 2.600 2.600 1,200 -0.03(-1.14%)
Dec 15, 2011 2.630 2.630 2.630 2.630 1,871 -0.02(-0.75%)
Dec 13, 2011 2.650 2.650 2.650 2.650 0 -0.05(-1.85%)
Dec 12, 2011 2.700 2.700 2.700 2.700 2,419 -0.10(-3.57%)
Dec 09, 2011 2.800 2.800 2.800 2.800 353 +0.02(+0.72%)
Dec 07, 2011 2.780 2.780 2.780 0 -0.06(-2.11%)
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.