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 28, 2023 4.455 4.500 4.455 4.500 684 +0.01(+0.22%)
Feb 27, 2023 4.350 4.490 4.330 4.490 107,314 +0.13(+2.98%)
Feb 24, 2023 4.590 4.590 4.350 4.360 2,773 -0.22(-4.80%)
Feb 23, 2023 4.660 4.670 4.550 4.580 11,756 -0.07(-1.51%)
Feb 22, 2023 4.620 4.650 4.620 4.650 1,169 -0.01(-0.21%)
Feb 21, 2023 4.630 4.660 4.590 4.660 15,209 +0.14(+3.10%)
Feb 17, 2023 4.500 4.520 4.500 4.520 10,791 +0.01(+0.22%)
Feb 16, 2023 4.350 4.515 4.350 4.510 46,630 +0.10(+2.27%)
Feb 15, 2023 4.280 4.410 4.280 4.410 41,554 +0.05(+1.15%)
Feb 14, 2023 4.430 4.430 4.360 4.360 5,444 -0.04(-1.02%)
Feb 13, 2023 4.370 4.405 4.370 4.405 3,921 +0.05(+1.15%)
Feb 10, 2023 4.450 4.450 4.270 4.355 7,199 -0.05(-1.25%)
Feb 09, 2023 4.405 4.440 4.405 4.410 7,165 +0.01(+0.23%)
Feb 08, 2023 4.417 4.420 4.310 4.400 18,276 -0.01(-0.23%)
Feb 07, 2023 4.290 4.420 4.200 4.410 52,409 +0.19(+4.50%)
Feb 06, 2023 4.270 4.270 4.190 4.220 21,780 -0.12(-2.88%)
Feb 03, 2023 4.340 4.409 4.310 4.345 1,269,630 -0.03(-0.57%)
Feb 02, 2023 4.480 4.480 4.340 4.370 57,369 -0.16(-3.53%)
Feb 01, 2023 4.520 4.540 4.520 4.530 27,163 +0.02(+0.44%)
Jan 31, 2023 4.440 4.510 4.410 4.510 121,395 +0.06(+1.46%)
Jan 30, 2023 4.430 4.445 4.400 4.445 48,602 -0.02(-0.56%)
Jan 27, 2023 4.490 4.550 4.370 4.470 28,803 -0.02(-0.45%)
Jan 26, 2023 4.490 4.500 4.480 4.490 12,840 +0.02(+0.45%)
Jan 25, 2023 4.400 4.470 4.380 4.470 43,131 +0.02(+0.45%)
Jan 24, 2023 4.420 4.450 4.420 4.450 20,630 +0.07(+1.60%)
Jan 23, 2023 4.350 4.380 4.350 4.380 201,914 +0.08(+1.86%)
Jan 20, 2023 4.470 4.540 4.300 4.300 8,900 +0.07(+1.65%)
Jan 19, 2023 4.260 4.260 4.220 4.230 90,496 -0.05(-1.17%)
Jan 18, 2023 4.300 4.320 4.280 4.280 8,475 +0.13(+3.13%)
Jan 17, 2023 4.191 4.340 4.150 4.150 29,999 -0.51(-10.94%)
Jan 13, 2023 4.500 4.660 4.500 4.660 39,497 +0.04(+0.87%)
Jan 12, 2023 4.600 4.650 4.600 4.620 16,772 +0.00(+0.00%)
Jan 11, 2023 4.350 4.620 4.350 4.620 38,181 +0.29(+6.70%)
Jan 10, 2023 4.280 4.360 4.280 4.330 41,152 +0.08(+1.88%)
Jan 09, 2023 4.150 4.250 4.150 4.250 59,204 +0.14(+3.41%)
Jan 06, 2023 3.950 4.110 3.950 4.110 6,302 +0.18(+4.58%)
Jan 05, 2023 3.810 3.930 3.750 3.930 52,121 +0.19(+5.08%)
Jan 04, 2023 3.630 3.750 3.630 3.740 23,660 +0.09(+2.47%)
Jan 03, 2023 3.650 3.670 3.560 3.650 32,022 +0.10(+2.82%)
Dec 30, 2022 3.570 3.630 3.540 3.550 37,995 -0.10(-2.74%)
Dec 29, 2022 3.700 3.750 3.650 3.650 12,204 -0.10(-2.67%)
Dec 28, 2022 3.760 3.760 3.720 3.750 10,512 -0.01(-0.19%)
Dec 27, 2022 3.740 3.850 3.738 3.757 27,990 -0.06(-1.52%)
Dec 23, 2022 3.815 3.815 3.740 3.815 1,725 +0.14(+3.95%)
Dec 22, 2022 3.740 3.815 3.670 3.670 20,647 -0.15(-3.92%)
Dec 21, 2022 3.710 3.860 3.710 3.820 52,100 +0.02(+0.53%)
Dec 20, 2022 3.788 3.800 3.750 3.800 36,938 +0.20(+5.56%)
Dec 19, 2022 3.660 3.670 3.600 3.600 26,976 -0.07(-1.91%)
Dec 16, 2022 3.680 3.680 3.600 3.670 3,504 -0.03(-0.81%)
Dec 15, 2022 3.700 3.800 3.690 3.700 5,990 -0.07(-1.86%)
Dec 14, 2022 3.900 3.900 3.770 3.770 28,567 -0.14(-3.58%)
Dec 13, 2022 4.000 4.100 3.910 3.910 54,356 -0.02(-0.48%)
Dec 12, 2022 3.950 3.975 3.900 3.929 23,969 -0.06(-1.53%)
Dec 08, 2022 3.990 16 +0.07(+1.78%)
Dec 07, 2022 4.000 4.090 3.890 3.920 16,106 -0.18(-4.39%)
Dec 06, 2022 3.920 4.100 3.920 4.100 9,362 +0.12(+3.01%)
Dec 05, 2022 4.000 4.000 3.960 3.980 4,050 -0.16(-3.86%)
Dec 02, 2022 4.129 4.140 4.129 4.140 11,943 -0.13(-3.04%)
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.