Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grupo Financiero ADR (OP: GBOOY )

47.49 +1.78 (+3.89%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Apr 29, 2011 24.83 25.46 24.83 25.27 3,068 +0.53(+2.14%)
Apr 28, 2011 24.67 24.79 24.67 24.74 5,676 -0.29(-1.16%)
Apr 27, 2011 24.75 25.03 24.75 25.03 1,964 +0.12(+0.48%)
Apr 26, 2011 25.10 25.10 24.91 24.91 460 -0.24(-0.95%)
Apr 25, 2011 25.35 25.35 25.15 25.15 8,174 +0.44(+1.78%)
Apr 21, 2011 25.26 25.26 24.71 24.71 509 -0.59(-2.33%)
Apr 20, 2011 25.30 25.30 24.90 25.30 1,798 +0.29(+1.16%)
Apr 19, 2011 24.48 25.01 24.35 25.01 1,763 +0.90(+3.73%)
Apr 18, 2011 24.12 24.13 24.11 24.11 1,246 -0.67(-2.70%)
Apr 15, 2011 24.72 24.78 24.34 24.78 1,702 +0.14(+0.57%)
Apr 14, 2011 24.60 24.64 24.27 24.64 2,635 -0.18(-0.73%)
Apr 13, 2011 24.82 24.82 24.82 24.82 557 -0.04(-0.16%)
Apr 12, 2011 25.69 25.69 24.86 24.86 3,832 -1.04(-4.02%)
Apr 11, 2011 25.50 25.90 25.50 25.90 2,999 +0.40(+1.57%)
Apr 08, 2011 25.49 25.50 25.33 25.50 7,393 +0.35(+1.39%)
Apr 07, 2011 25.10 25.15 24.90 25.15 6,049 +0.16(+0.64%)
Apr 06, 2011 24.97 25.10 24.90 24.99 18,980 +0.35(+1.42%)
Apr 05, 2011 24.29 24.71 24.29 24.64 5,225 +0.39(+1.61%)
Apr 04, 2011 24.20 24.25 24.05 24.25 5,211 +0.28(+1.17%)
Apr 01, 2011 23.77 24.05 23.55 23.97 2,092 +0.21(+0.88%)
Mar 31, 2011 23.53 23.76 23.53 23.76 2,651 +0.45(+1.93%)
Mar 30, 2011 23.32 23.32 23.31 23.31 2,443 +0.05(+0.21%)
Mar 29, 2011 22.67 23.26 22.67 23.26 3,629 +0.38(+1.66%)
Mar 28, 2011 22.96 22.96 22.65 22.88 2,000 +0.14(+0.62%)
Mar 25, 2011 23.42 23.42 22.74 22.74 1,091 -0.56(-2.40%)
Mar 24, 2011 23.23 23.38 23.23 23.30 1,632 +0.57(+2.51%)
Mar 23, 2011 22.73 22.73 22.54 22.73 1,744 +0.45(+2.02%)
Mar 22, 2011 22.34 22.34 22.28 22.28 394 -0.80(-3.47%)
Mar 21, 2011 22.20 23.08 22.20 23.08 3,939 +1.00(+4.53%)
Mar 18, 2011 22.03 22.08 21.80 22.08 21,396 +0.33(+1.52%)
Mar 17, 2011 21.95 22.05 21.75 21.75 741 -0.18(-0.82%)
Mar 16, 2011 22.19 22.19 21.66 21.93 1,349 -0.53(-2.36%)
Mar 15, 2011 22.11 22.46 22.09 22.46 3,472 -0.19(-0.84%)
Mar 14, 2011 22.33 22.65 22.33 22.65 2,301 +0.08(+0.35%)
Mar 11, 2011 22.49 22.57 22.01 22.57 1,822 +0.14(+0.62%)
Mar 10, 2011 22.44 22.50 22.43 22.43 3,784 -0.37(-1.62%)
Mar 09, 2011 22.81 22.98 22.70 22.80 10,005 +0.48(+2.15%)
Mar 08, 2011 22.27 22.47 22.21 22.32 31,021 -0.03(-0.13%)
Mar 07, 2011 22.35 22.39 22.29 22.35 3,713 -0.10(-0.45%)
Mar 04, 2011 22.66 22.78 22.45 22.45 22,925 -0.25(-1.10%)
Mar 03, 2011 22.70 22.75 22.60 22.70 6,245 +0.12(+0.53%)
Mar 02, 2011 22.60 22.60 22.35 22.58 1,668 -0.27(-1.18%)
Mar 01, 2011 22.95 22.95 22.57 22.85 1,550 -0.05(-0.22%)
Feb 28, 2011 22.92 23.17 22.90 22.90 28,714 +0.24(+1.06%)
Feb 25, 2011 22.30 22.66 22.30 22.66 298 +0.24(+1.07%)
Feb 24, 2011 22.31 22.42 22.07 22.42 924 -0.01(-0.04%)
Feb 23, 2011 21.70 22.43 21.70 22.43 244 +0.29(+1.31%)
Feb 22, 2011 22.44 22.60 22.11 22.14 47,669 -1.79(-7.48%)
Feb 18, 2011 23.65 23.93 23.65 23.93 45,226 +0.91(+3.95%)
Feb 17, 2011 22.89 23.11 22.89 23.02 2,069 +0.41(+1.81%)
Feb 16, 2011 22.37 22.80 22.37 22.61 3,337 +0.19(+0.85%)
Feb 15, 2011 23.01 23.01 22.41 22.42 13,881 -0.89(-3.82%)
Feb 14, 2011 22.93 23.31 22.93 23.31 1,711 +0.88(+3.92%)
Feb 11, 2011 22.10 22.43 22.10 22.43 3,344 +0.17(+0.76%)
Feb 10, 2011 22.06 22.26 22.03 22.26 1,344 +0.38(+1.74%)
Feb 09, 2011 21.85 21.88 21.75 21.88 2,588 -0.53(-2.37%)
Feb 08, 2011 22.16 22.52 22.16 22.41 2,415 +0.34(+1.54%)
Feb 07, 2011 22.20 22.40 22.07 22.07 4,295 -0.13(-0.59%)
Feb 04, 2011 22.29 22.34 22.20 22.20 4,642 +0.30(+1.37%)
Feb 03, 2011 22.37 22.40 21.90 21.90 5,389 -0.67(-2.97%)
Feb 02, 2011 22.50 22.62 22.50 22.57 3,688 -0.15(-0.66%)
Feb 01, 2011 22.32 22.72 22.32 22.72 1,404 +0.42(+1.88%)
Jan 31, 2011 22.32 22.32 22.00 22.30 4,328 +0.10(+0.45%)
Jan 28, 2011 22.70 22.70 22.13 22.20 22,873 -0.48(-2.12%)
Jan 27, 2011 22.60 22.68 22.60 22.68 19,954 +0.13(+0.58%)
Jan 26, 2011 22.50 22.55 22.44 22.55 1,590 +0.08(+0.36%)
Jan 25, 2011 22.59 22.59 22.19 22.47 1,385 -0.38(-1.66%)
Jan 24, 2011 22.85 22.85 22.85 22.85 275 -0.63(-2.68%)
Jan 21, 2011 23.15 23.60 22.90 23.48 46,823 +0.04(+0.17%)
Jan 20, 2011 23.22 23.52 23.22 23.44 4,242 -0.05(-0.21%)
Jan 19, 2011 23.63 23.66 23.49 23.49 3,795 -0.46(-1.92%)
Jan 18, 2011 24.09 24.09 23.95 23.95 1,180 -0.05(-0.21%)
Jan 14, 2011 23.66 24.00 23.66 24.00 4,337 +0.31(+1.31%)
Jan 13, 2011 23.69 23.69 23.69 23.69 153 -0.23(-0.96%)
Jan 12, 2011 23.94 24.05 23.66 23.92 3,935 -0.08(-0.33%)
Jan 11, 2011 24.00 24.00 24.00 24.00 865 -0.10(-0.41%)
Jan 10, 2011 24.40 24.40 24.10 24.10 738 -0.38(-1.55%)
Jan 07, 2011 24.51 24.51 24.22 24.48 7,243 -0.03(-0.12%)
Jan 06, 2011 24.51 24.51 24.51 24.51 381 +0.15(+0.62%)
Jan 05, 2011 24.35 24.36 24.35 24.36 460 +0.21(+0.87%)
Jan 04, 2011 24.05 24.15 24.05 24.15 2,624 +0.20(+0.84%)
Jan 03, 2011 23.90 24.36 23.63 23.95 4,097 +0.46(+1.96%)
Dec 30, 2010 23.49 23.49 23.49 0 -0.21(-0.89%)
Dec 29, 2010 23.55 23.70 23.55 23.70 200 +0.05(+0.21%)
Dec 28, 2010 23.70 23.76 23.65 23.65 1,118 -0.12(-0.50%)
Dec 27, 2010 23.67 23.99 23.67 23.77 1,921 -0.24(-1.00%)
Dec 23, 2010 24.06 24.06 24.01 24.01 607 +0.03(+0.13%)
Dec 22, 2010 21.58 24.11 23.93 23.98 2,582 +0.00(+0.00%)
Dec 21, 2010 23.97 24.03 23.97 23.98 679 -0.13(-0.54%)
Dec 20, 2010 24.03 24.11 24.03 24.11 779 +0.08(+0.33%)
Dec 17, 2010 24.03 24.03 24.03 24.03 339 +0.20(+0.84%)
Dec 15, 2010 23.83 23.83 23.83 0 -0.12(-0.50%)
Dec 14, 2010 23.99 23.99 23.95 23.95 4,291 +0.00(+0.00%)
Dec 13, 2010 23.89 23.95 23.89 23.95 1,467 +0.18(+0.76%)
Dec 10, 2010 23.22 23.77 23.22 23.77 21,848 +0.67(+2.90%)
Dec 09, 2010 23.36 23.37 23.10 23.10 3,065 -0.40(-1.70%)
Dec 08, 2010 23.40 23.50 23.35 23.50 31,810 -0.13(-0.55%)
Dec 07, 2010 24.68 24.68 23.35 23.63 4,539 -0.53(-2.19%)
Dec 06, 2010 23.91 24.16 23.91 24.16 363 -0.10(-0.41%)
Dec 03, 2010 23.40 24.47 23.40 24.26 4,249 +1.17(+5.07%)
Dec 02, 2010 22.25 23.21 22.25 23.09 11,820 +0.84(+3.78%)
Dec 01, 2010 22.12 22.28 21.86 22.25 2,572 +0.49(+2.25%)
Nov 29, 2010 21.76 21.76 21.76 21.76 0 +0.24(+1.12%)
Nov 26, 2010 21.52 21.52 21.52 21.52 108 -0.20(-0.92%)
Nov 23, 2010 21.72 21.72 21.72 21.72 0 -0.61(-2.73%)
Nov 22, 2010 22.00 22.33 21.92 22.33 1,647 +0.25(+1.13%)
Nov 19, 2010 21.90 22.08 21.80 22.08 1,225 +0.10(+0.45%)
Nov 18, 2010 21.99 22.01 21.98 21.98 15,617 +0.43(+2.00%)
Nov 17, 2010 21.55 21.55 21.55 21.55 175 -0.20(-0.92%)
Nov 16, 2010 21.68 21.75 21.68 21.75 371 +0.20(+0.93%)
Nov 15, 2010 21.68 21.68 21.55 21.55 5,703 +0.02(+0.09%)
Nov 12, 2010 21.77 21.77 21.44 21.53 3,213 -0.12(-0.55%)
Nov 11, 2010 22.28 22.28 21.65 21.65 2,652 -0.70(-3.13%)
Nov 10, 2010 22.28 22.36 22.28 22.35 1,589 -0.10(-0.45%)
Nov 09, 2010 22.10 22.45 22.10 22.45 1,905 +0.39(+1.77%)
Nov 08, 2010 22.42 22.42 22.06 22.06 1,123 -0.45(-2.00%)
Nov 05, 2010 22.60 22.60 22.51 22.51 6,000 +0.16(+0.72%)
Nov 04, 2010 22.15 22.38 22.15 22.35 583 +0.44(+2.01%)
Nov 03, 2010 21.78 22.00 21.78 21.91 3,350 +0.03(+0.14%)
Nov 02, 2010 21.88 21.88 21.88 21.88 103 +0.20(+0.92%)
Nov 01, 2010 21.82 21.82 18.25 21.68 3,256 +0.32(+1.50%)
Oct 29, 2010 21.54 21.54 21.36 21.36 327 -0.54(-2.47%)
Oct 28, 2010 21.71 21.90 21.71 21.90 566 +0.38(+1.77%)
Oct 27, 2010 20.94 21.52 20.94 21.52 1,695 +0.30(+1.41%)
Oct 25, 2010 21.20 21.22 21.03 21.22 730 +0.13(+0.62%)
Oct 22, 2010 20.32 21.30 20.32 21.09 2,492 +0.95(+4.72%)
Oct 21, 2010 20.14 20.14 19.98 20.14 965 +0.11(+0.55%)
Oct 20, 2010 19.91 20.03 19.60 20.03 2,514 +0.34(+1.73%)
Oct 19, 2010 19.65 19.69 19.65 19.69 1,825 -0.18(-0.91%)
Oct 18, 2010 19.94 19.94 19.87 19.87 1,663 -0.07(-0.35%)
Oct 15, 2010 20.02 20.04 19.88 19.94 28,277 +0.00(+0.00%)
Oct 14, 2010 19.70 19.99 19.70 19.94 68,413 +0.15(+0.76%)
Oct 13, 2010 19.77 19.79 19.77 19.79 3,711 +0.07(+0.35%)
Oct 12, 2010 19.55 19.72 19.55 19.72 525 +0.07(+0.36%)
Oct 11, 2010 19.82 19.96 19.65 19.65 3,299 -0.14(-0.71%)
Oct 08, 2010 19.48 19.79 19.48 19.79 837 +0.31(+1.59%)
Oct 07, 2010 19.71 19.71 19.48 19.48 4,745 -0.17(-0.87%)
Oct 06, 2010 19.72 19.73 19.65 19.65 12,661 +0.02(+0.10%)
Oct 05, 2010 19.75 19.75 19.63 19.63 3,000 -0.02(-0.10%)
Oct 04, 2010 19.64 19.65 19.64 19.65 330 +0.19(+1.00%)
Oct 01, 2010 19.00 19.49 19.00 19.46 49,996 +0.34(+1.75%)
Sep 30, 2010 19.12 19.16 18.98 19.12 275,122 +0.00(+0.00%)
Sep 29, 2010 19.04 19.30 19.04 19.12 55,198 +0.17(+0.90%)
Sep 27, 2010 18.95 18.95 18.95 0 -0.07(-0.37%)
Sep 24, 2010 19.02 19.02 19.02 19.02 178 -0.08(-0.42%)
Sep 23, 2010 19.35 19.35 19.10 19.10 1,917 -0.46(-2.33%)
Sep 22, 2010 19.63 19.63 19.47 19.56 17,177 -0.14(-0.73%)
Sep 21, 2010 19.98 19.98 19.70 19.70 4,100 -0.53(-2.62%)
Sep 20, 2010 20.23 20.23 20.23 20.23 1,000 +0.11(+0.55%)
Sep 17, 2010 20.12 20.12 20.12 20.12 1,500 -0.02(-0.10%)
Sep 15, 2010 20.13 20.14 20.13 20.14 830 +0.28(+1.41%)
Sep 14, 2010 19.86 19.86 19.86 19.86 103 +0.93(+4.91%)
Sep 08, 2010 18.93 18.93 18.93 0 +0.26(+1.39%)
Sep 07, 2010 18.87 18.87 18.67 18.67 1,242 -0.39(-2.05%)
Sep 03, 2010 19.11 19.15 19.06 19.06 7,040 +0.25(+1.33%)
Sep 02, 2010 18.83 18.83 18.81 18.81 6,000 +0.17(+0.91%)
Sep 01, 2010 18.40 18.64 18.40 18.64 2,101 +0.69(+3.84%)
Aug 31, 2010 17.95 17.95 17.95 17.95 128 -0.02(-0.11%)
Aug 30, 2010 18.20 18.20 17.97 17.97 7,113 -0.31(-1.70%)
Aug 27, 2010 18.07 18.28 18.05 18.28 3,000 +0.43(+2.41%)
Aug 25, 2010 17.85 17.85 17.85 0 -0.87(-4.65%)
Aug 20, 2010 18.72 18.72 18.72 0 -0.44(-2.30%)
Aug 16, 2010 19.16 19.16 19.16 0 -0.08(-0.42%)
Aug 13, 2010 19.24 19.24 19.24 19.24 100 +0.24(+1.26%)
Aug 11, 2010 19.00 19.00 19.00 0 -0.23(-1.20%)
Aug 10, 2010 19.23 19.23 19.23 19.23 900 -0.99(-4.90%)
Aug 03, 2010 20.22 20.22 20.22 0 -0.08(-0.39%)
Aug 02, 2010 20.25 20.34 20.25 20.30 3,361 +0.98(+5.07%)
Jul 30, 2010 19.32 19.32 19.32 19.32 102 -0.29(-1.48%)
Jul 27, 2010 19.61 19.61 19.61 0 +0.45(+2.35%)
Jul 26, 2010 19.16 19.16 19.16 19.16 100 -0.27(-1.39%)
Jul 23, 2010 19.43 19.43 19.43 19.43 408 -0.22(-1.12%)
Jul 22, 2010 19.65 19.65 19.65 19.65 400 +0.40(+2.08%)
Jul 19, 2010 19.25 19.25 19.25 0 -0.33(-1.69%)
Jul 15, 2010 19.58 19.58 19.58 0 -0.22(-1.11%)
Jul 14, 2010 19.79 19.80 19.79 19.80 626 +0.75(+3.94%)
Jul 12, 2010 19.05 19.05 19.05 19.05 0 -0.05(-0.26%)
Jul 07, 2010 19.10 19.10 19.10 5,800 -0.83(-4.16%)
Jun 29, 2010 19.93 19.93 19.93 0 -0.89(-4.27%)
Jun 25, 2010 20.82 20.82 20.82 20.82 300 +0.47(+2.31%)
Jun 24, 2010 20.35 20.35 20.35 20.35 134 -0.95(-4.46%)
Jun 21, 2010 21.30 21.30 21.30 0 -0.19(-0.88%)
Jun 18, 2010 21.83 21.83 21.49 21.49 4,200 -0.12(-0.56%)
Jun 17, 2010 21.66 21.66 21.60 21.61 3,639 -0.60(-2.70%)
Jun 16, 2010 21.95 22.21 21.73 22.21 4,060 +0.57(+2.63%)
Jun 15, 2010 21.33 21.64 21.28 21.64 2,819 +0.25(+1.17%)
Jun 14, 2010 21.40 21.40 21.39 21.39 2,000 +0.27(+1.28%)
Jun 11, 2010 21.03 21.12 21.03 21.12 1,115 +0.56(+2.72%)
Jun 10, 2010 19.84 20.56 19.84 20.56 5,400 +1.27(+6.58%)
Jun 09, 2010 19.29 19.29 19.29 19.29 1,800 +0.51(+2.72%)
Jun 08, 2010 18.87 18.87 18.78 18.78 301 +0.09(+0.48%)
Jun 07, 2010 19.27 19.27 18.69 18.69 1,567 -0.59(-3.06%)
Jun 04, 2010 19.65 19.65 19.28 19.28 1,224 -0.11(-0.57%)
Jun 03, 2010 19.39 19.39 19.39 19.39 150 -0.07(-0.36%)
Jun 01, 2010 19.46 19.46 19.46 0 +0.08(+0.41%)
May 28, 2010 19.38 19.38 19.38 19.38 133 +0.52(+2.76%)
May 27, 2010 18.86 18.86 18.86 18.86 1,053 +0.62(+3.40%)
May 21, 2010 18.24 18.24 18.24 1,053 +0.54(+3.05%)
May 20, 2010 17.53 17.70 17.51 17.70 494 -0.63(-3.44%)
May 18, 2010 18.33 18.33 18.33 0 -1.07(-5.52%)
May 14, 2010 19.40 19.40 19.40 0 -1.02(-5.00%)
May 11, 2010 20.42 20.42 20.42 20.42 6,580 -0.04(-0.20%)
May 10, 2010 20.46 20.46 19.33 20.46 2,100 +1.13(+5.85%)
May 07, 2010 19.33 19.33 19.33 19.33 200 -0.03(-0.15%)
May 06, 2010 19.36 19.36 19.36 19.36 116 -1.22(-5.93%)
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.