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 )

6.300 -0.070 (-1.10%)
Streaming Delayed Price Updated: 10:29 AM 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, 2020 2.200 2.300 2.200 2.300 26,200 -0.13(-5.35%)
Feb 27, 2020 2.439 2.440 2.345 2.430 17,700 -0.06(-2.41%)
Feb 26, 2020 2.576 2.576 2.420 2.490 1,500 -0.04(-1.58%)
Feb 25, 2020 2.640 2.640 2.500 2.530 40,068 -0.07(-2.69%)
Feb 24, 2020 2.476 2.600 2.476 2.600 25,949 -0.03(-1.14%)
Feb 21, 2020 2.630 2.630 2.630 2.630 1,000 -0.03(-1.20%)
Feb 20, 2020 2.690 2.690 2.662 2.662 31,721 -0.03(-1.04%)
Feb 19, 2020 2.960 2.960 2.650 2.690 1,697 -0.06(-2.18%)
Feb 18, 2020 2.900 2.900 2.750 2.750 4,008 -0.15(-5.17%)
Feb 14, 2020 2.900 2.900 2.900 68 +0.00(+0.00%)
Feb 13, 2020 2.900 2.900 2.900 2.900 100 +0.03(+1.05%)
Feb 12, 2020 2.850 2.870 2.834 2.870 13,794 +0.10(+3.61%)
Feb 11, 2020 2.770 2.770 2.770 2.770 100 -0.01(-0.36%)
Feb 10, 2020 2.750 2.780 2.750 2.780 10,501 -0.06(-2.11%)
Feb 07, 2020 2.840 2.840 2.840 2.840 40,000 -0.07(-2.41%)
Feb 06, 2020 2.850 2.910 2.720 2.910 12,800 +0.14(+5.05%)
Feb 04, 2020 2.770 2.770 2.770 0 +0.21(+8.20%)
Feb 03, 2020 2.560 2.685 2.560 2.560 4,200 -0.14(-5.18%)
Jan 31, 2020 2.910 2.910 2.700 2.700 2,100 -0.20(-6.90%)
Jan 29, 2020 2.900 2.900 2.900 0 +0.08(+2.84%)
Jan 28, 2020 2.850 2.850 2.820 2.820 5,200 -0.01(-0.35%)
Jan 27, 2020 2.740 2.830 2.661 2.830 43,400 -0.14(-4.71%)
Jan 24, 2020 2.770 2.970 2.770 2.970 2,500 -0.08(-2.62%)
Jan 23, 2020 2.900 3.050 2.860 3.050 770 +0.13(+4.45%)
Jan 21, 2020 2.920 2.920 2.920 0 -0.13(-4.26%)
Jan 17, 2020 3.050 3.050 2.990 3.050 21,900 +0.04(+1.33%)
Jan 16, 2020 3.010 3.010 2.990 3.010 20,083 +0.16(+5.61%)
Jan 15, 2020 3.050 3.050 2.850 2.850 3,058 -0.16(-5.32%)
Jan 13, 2020 3.010 3.010 3.010 0 +0.24(+8.66%)
Jan 08, 2020 2.770 2.770 2.770 0 -0.03(-1.07%)
Jan 06, 2020 2.800 2.800 2.800 0 -0.05(-1.66%)
Jan 03, 2020 2.780 2.847 2.780 2.847 5,900 +0.11(+3.92%)
Dec 31, 2019 2.740 2.740 2.740 0 +0.04(+1.48%)
Dec 30, 2019 2.700 2.718 2.700 2.700 1,803 -0.03(-1.10%)
Dec 27, 2019 2.770 2.770 2.730 2.730 4,000 +0.00(+0.00%)
Dec 26, 2019 2.730 2.730 2.730 2.730 60,354 -0.27(-9.00%)
Dec 23, 2019 3.000 3.000 3.000 0 +0.00(+0.00%)
Dec 20, 2019 3.000 3.000 3.000 3.000 1,800 +0.04(+1.35%)
Dec 19, 2019 3.000 3.000 2.847 2.960 1,854 -0.04(-1.33%)
Dec 18, 2019 2.830 3.050 2.830 3.000 1,700 +0.16(+5.63%)
Dec 17, 2019 2.840 2.840 2.840 2.840 5,125 +0.00(+0.00%)
Dec 16, 2019 2.840 2.840 2.840 2.840 10,113 +0.15(+5.58%)
Dec 13, 2019 2.880 2.880 2.690 2.690 2,100 -0.06(-2.18%)
Dec 12, 2019 2.870 2.870 2.600 2.750 10,883 +0.27(+10.66%)
Dec 11, 2019 2.485 2.485 2.485 20,000 +0.00(+0.00%)
Dec 05, 2019 2.485 2.485 2.485 0 -0.06(-2.55%)
Dec 04, 2019 2.600 2.600 2.550 2.550 11,355 -0.12(-4.49%)
Dec 03, 2019 2.700 2.700 2.670 2.670 24,937 -0.08(-2.91%)
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.