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 28, 2018 3.407 3.407 3.407 3.407 194,297 -0.09(-2.66%)
Feb 26, 2018 3.500 3.500 3.500 1 -0.04(-1.26%)
Feb 22, 2018 3.545 3.545 3.545 27,000 -0.01(-0.15%)
Feb 21, 2018 3.492 3.550 3.470 3.550 56,889 +0.14(+4.11%)
Feb 20, 2018 3.531 3.531 3.410 3.410 24,110 -0.19(-5.28%)
Feb 15, 2018 3.600 3.600 3.600 0 +0.09(+2.51%)
Feb 14, 2018 3.512 3.512 3.512 3.512 30,000 +0.09(+2.53%)
Feb 13, 2018 3.450 3.450 3.425 3.425 35,620 +0.03(+1.01%)
Feb 12, 2018 3.391 3.391 3.391 3.391 76,090 +0.14(+4.34%)
Feb 09, 2018 3.302 3.330 3.250 3.250 21,200 +0.00(+0.00%)
Feb 08, 2018 3.256 3.256 3.249 3.250 150,500 -0.19(-5.52%)
Feb 06, 2018 3.440 3.440 3.440 0 +0.12(+3.61%)
Feb 05, 2018 3.460 3.460 3.320 3.320 3,500 -0.30(-8.29%)
Feb 02, 2018 3.620 3.620 3.620 3.620 100 +0.02(+0.56%)
Feb 01, 2018 3.600 3.600 3.600 3.600 100 +0.14(+4.05%)
Jan 30, 2018 3.460 3.460 3.460 0 -0.16(-4.42%)
Jan 29, 2018 3.620 3.620 3.620 3.620 1,250 +0.03(+0.81%)
Jan 25, 2018 3.591 3.591 3.591 62 +0.05(+1.44%)
Jan 24, 2018 3.481 3.548 3.480 3.540 2,000 +0.14(+4.12%)
Jan 22, 2018 3.400 3.400 3.400 0 -0.10(-2.86%)
Jan 19, 2018 3.500 3.510 3.450 3.500 12,040 +0.07(+2.04%)
Jan 18, 2018 3.580 3.600 3.430 3.430 13,200 -0.13(-3.65%)
Jan 17, 2018 3.548 3.560 3.548 3.560 5,000 +0.02(+0.56%)
Jan 16, 2018 3.500 3.540 3.500 3.540 2,512 +0.14(+4.12%)
Jan 10, 2018 3.400 3.400 3.400 0 -0.01(-0.29%)
Jan 08, 2018 3.410 3.410 3.410 0 -0.02(-0.58%)
Jan 05, 2018 3.400 3.430 3.390 3.430 19,003 +0.07(+2.08%)
Jan 04, 2018 3.350 3.360 3.350 3.360 2,896 -0.01(-0.30%)
Jan 03, 2018 3.320 3.370 3.320 3.370 2,600 +0.07(+2.12%)
Jan 02, 2018 3.270 3.300 3.270 3.300 1,689 +0.15(+4.76%)
Dec 28, 2017 3.150 3.150 3.150 0 -0.05(-1.56%)
Dec 27, 2017 3.200 3.200 3.200 3.200 200 +0.05(+1.59%)
Dec 26, 2017 3.200 3.200 3.150 3.150 1,130 -0.02(-0.71%)
Dec 22, 2017 3.172 3.172 3.172 3.172 1,583 +0.02(+0.71%)
Dec 21, 2017 3.150 3.150 3.150 3.150 1,002 -0.03(-0.94%)
Dec 18, 2017 3.180 3.180 3.180 0 +0.03(+0.95%)
Dec 14, 2017 3.150 3.150 3.150 0 +0.04(+1.29%)
Dec 13, 2017 3.150 3.150 3.100 3.110 28,401 +0.01(+0.32%)
Dec 11, 2017 3.100 3.100 3.100 0 -0.01(-0.29%)
Dec 07, 2017 3.109 3.109 3.109 0 +0.11(+3.63%)
Dec 06, 2017 3.020 3.040 3.000 3.000 8,240 -0.09(-3.04%)
Dec 05, 2017 3.082 3.094 3.050 3.094 62,225 -0.03(-0.83%)
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.