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 )

5.140 +0.090 (+1.78%)
Streaming Delayed Price Updated: 11:45 AM EDT, Jun 13, 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 30, 2013 3.570 3.570 3.560 3.560 11,204 +0.08(+2.43%)
Apr 26, 2013 3.475 3.475 3.475 0 +0.06(+1.62%)
Apr 23, 2013 3.420 3.420 3.420 3.420 0 -0.01(-0.29%)
Apr 19, 2013 3.430 3.430 3.430 3.430 0 +0.03(+0.88%)
Apr 18, 2013 3.400 3.400 3.400 3.400 2,500 -0.12(-3.41%)
Apr 17, 2013 3.740 3.740 3.520 3.520 1,600 -0.23(-6.13%)
Apr 16, 2013 3.810 3.810 3.740 3.750 4,558 +0.04(+1.08%)
Apr 15, 2013 4.000 4.000 3.710 3.710 384,093 -0.30(-7.48%)
Apr 12, 2013 4.030 4.030 4.010 4.010 5,010 -0.16(-3.84%)
Apr 11, 2013 4.130 4.170 4.130 4.170 4,644 +0.05(+1.21%)
Apr 10, 2013 4.150 4.150 4.120 4.120 29,274 +0.07(+1.73%)
Apr 09, 2013 4.050 4.050 4.050 4.050 6,400 +0.11(+2.79%)
Apr 05, 2013 3.940 3.940 3.940 0 +0.03(+0.77%)
Apr 04, 2013 3.840 3.910 3.840 3.910 3,355 +0.07(+1.82%)
Apr 03, 2013 3.900 3.900 3.840 3.840 2,400 -0.02(-0.52%)
Apr 02, 2013 3.950 3.950 3.860 3.860 3,205 -0.09(-2.28%)
Apr 01, 2013 3.980 3.980 3.950 3.950 1,602 -0.02(-0.50%)
Mar 27, 2013 3.970 3.970 3.970 0 +0.01(+0.25%)
Mar 26, 2013 3.924 3.970 3.920 3.960 58,540 +0.08(+2.06%)
Mar 25, 2013 3.980 3.980 3.880 3.880 24,628 -0.08(-2.02%)
Mar 22, 2013 3.960 4.000 3.960 3.960 1,300 -0.03(-0.75%)
Mar 21, 2013 3.960 4.010 3.960 3.990 78,078 -0.09(-2.11%)
Mar 20, 2013 4.000 4.076 4.000 4.076 4,827 +0.13(+3.18%)
Mar 19, 2013 4.110 4.150 3.950 3.950 20,549 -0.20(-4.82%)
Mar 15, 2013 4.150 4.150 4.150 0 +0.04(+0.97%)
Mar 14, 2013 4.130 4.130 4.110 4.110 8,619 -0.03(-0.72%)
Mar 13, 2013 4.180 4.180 4.140 4.140 5,004 +0.03(+0.73%)
Mar 12, 2013 4.050 4.164 4.050 4.110 20,179 +0.06(+1.48%)
Mar 11, 2013 4.020 4.050 4.020 4.050 46,025 +0.15(+3.85%)
Mar 08, 2013 3.940 3.940 3.900 3.900 3,988 -0.10(-2.50%)
Mar 07, 2013 3.950 4.000 3.950 4.000 3,475 +0.06(+1.52%)
Mar 06, 2013 3.980 3.990 3.930 3.940 14,558 -0.05(-1.25%)
Mar 05, 2013 3.970 4.030 3.970 3.990 43,676 +0.06(+1.53%)
Mar 04, 2013 3.930 3.930 3.930 3.930 212 -0.04(-1.01%)
Mar 01, 2013 3.948 3.970 3.948 3.970 350 +0.05(+1.28%)
Feb 28, 2013 3.820 3.920 3.820 3.920 22,760 +0.24(+6.52%)
Feb 27, 2013 3.680 3.680 3.680 3.680 1,210 +0.00(+0.00%)
Feb 26, 2013 3.750 3.750 3.680 3.680 600 -0.02(-0.54%)
Feb 25, 2013 3.960 3.960 3.700 3.700 5,744 -0.21(-5.37%)
Feb 22, 2013 3.910 3.910 3.910 3.910 2,500 +0.04(+1.03%)
Feb 21, 2013 3.860 3.870 3.860 3.870 600 -0.07(-1.78%)
Feb 19, 2013 3.940 3.940 3.940 0 +0.08(+2.07%)
Feb 15, 2013 3.860 3.860 3.860 3.860 181 +0.00(+0.00%)
Feb 14, 2013 3.860 3.860 3.860 3.860 400 +0.01(+0.26%)
Feb 12, 2013 3.850 3.850 3.850 0 +0.02(+0.52%)
Feb 11, 2013 3.830 3.830 3.830 3.830 1,000 +0.00(+0.00%)
Feb 08, 2013 3.830 3.830 3.830 3.830 15,500 -0.06(-1.54%)
Feb 07, 2013 3.890 3.890 3.890 3.890 2,400 -0.09(-2.26%)
Feb 05, 2013 3.980 3.980 3.980 0 +0.13(+3.38%)
Feb 04, 2013 3.850 3.850 3.850 3.850 100 -0.04(-1.03%)
Feb 01, 2013 3.890 3.890 3.890 3.890 500 +0.00(+0.00%)
Jan 30, 2013 3.890 3.890 3.890 0 +0.00(+0.00%)
Jan 29, 2013 3.890 3.890 3.890 3.890 340 +0.07(+1.83%)
Jan 28, 2013 3.820 3.820 3.820 3.820 212 -0.08(-2.05%)
Jan 25, 2013 3.900 3.900 3.900 3.900 5,012 +0.06(+1.56%)
Jan 22, 2013 3.840 3.840 3.840 0 -0.01(-0.26%)
Jan 18, 2013 3.830 3.850 3.820 3.850 22,861 +0.00(+0.00%)
Jan 17, 2013 3.850 3.850 3.850 3.850 1,071 +0.08(+2.12%)
Jan 16, 2013 3.750 3.770 3.750 3.770 15,707 +0.05(+1.34%)
Jan 15, 2013 3.750 3.750 3.720 3.720 10,178 -0.02(-0.53%)
Jan 14, 2013 3.730 3.740 3.730 3.740 608 -0.01(-0.27%)
Jan 12, 2013 3.780 3.780 3.750 3.750 8,020 +0.00(+0.00%)
Jan 11, 2013 3.780 3.780 3.750 3.750 8,020 -0.03(-0.79%)
Jan 10, 2013 3.780 3.780 3.780 3.780 2,154 +0.04(+1.07%)
Jan 09, 2013 3.750 3.750 3.740 3.740 1,452 +0.00(+0.00%)
Jan 08, 2013 3.750 3.750 3.740 3.740 43,203 -0.06(-1.58%)
Jan 04, 2013 3.800 3.800 3.800 3.800 0 +0.01(+0.26%)
Jan 03, 2013 3.690 3.790 3.690 3.790 1,750 +0.14(+3.84%)
Dec 31, 2012 3.650 3.650 3.650 0 +0.04(+1.11%)
Dec 27, 2012 3.610 3.610 3.610 3.610 0 +0.05(+1.40%)
Dec 26, 2012 3.560 3.560 3.560 3.560 2,186 -0.04(-1.11%)
Dec 21, 2012 3.600 3.600 3.600 0 -0.03(-0.83%)
Dec 20, 2012 3.630 3.630 3.630 3.630 830 +0.00(+0.00%)
Dec 19, 2012 3.670 3.670 3.630 3.630 13,956 +0.01(+0.28%)
Dec 18, 2012 3.610 3.620 3.610 3.620 400 +0.09(+2.67%)
Dec 17, 2012 3.526 3.526 3.526 3.526 952 -0.00(-0.11%)
Dec 14, 2012 3.460 3.530 3.460 3.530 1,513 +0.01(+0.28%)
Dec 12, 2012 3.520 3.520 3.520 0 -0.02(-0.56%)
Dec 10, 2012 3.540 3.540 3.540 0 +0.03(+0.85%)
Dec 07, 2012 3.510 3.510 3.480 3.510 1,602 +0.06(+1.74%)
Dec 06, 2012 3.450 3.450 3.450 3.450 100 +0.00(+0.00%)
Dec 05, 2012 3.320 3.460 3.320 3.450 30,403 +0.13(+3.92%)
Dec 04, 2012 3.320 3.320 3.320 3.320 13,711 +0.02(+0.61%)
Nov 30, 2012 3.300 3.300 3.300 3.300 750 +0.04(+1.16%)
Nov 28, 2012 3.262 3.262 3.262 0 +0.01(+0.37%)
Nov 27, 2012 3.260 3.260 3.240 3.250 7,000 +0.01(+0.31%)
Nov 26, 2012 3.240 3.240 3.240 3.240 1,000 +0.00(+0.00%)
Nov 24, 2012 3.200 3.240 3.200 3.240 1,600 +0.00(+0.00%)
Nov 23, 2012 3.200 3.240 3.200 3.240 1,600 +0.10(+3.18%)
Nov 21, 2012 3.110 3.140 3.110 3.140 34,953 +0.05(+1.62%)
Nov 20, 2012 3.090 3.090 3.090 3.090 300 -0.04(-1.28%)
Nov 19, 2012 3.130 3.130 3.130 3.130 500 +0.08(+2.62%)
Nov 15, 2012 3.050 3.050 3.050 0 +0.01(+0.33%)
Nov 14, 2012 3.070 3.070 3.040 3.040 16,648 -0.08(-2.56%)
Nov 13, 2012 3.120 3.120 3.120 3.120 116 +0.03(+0.97%)
Nov 12, 2012 3.120 3.120 3.090 3.090 21,000 -0.05(-1.59%)
Nov 09, 2012 3.140 3.140 3.140 3.140 100 -0.11(-3.38%)
Nov 07, 2012 3.250 3.250 3.250 0 +0.02(+0.62%)
Oct 31, 2012 3.230 3.230 3.230 0 +0.03(+0.94%)
Oct 26, 2012 3.200 3.200 3.200 0 +0.00(+0.00%)
Oct 25, 2012 3.200 3.200 3.200 3.200 200 +0.01(+0.31%)
Oct 24, 2012 3.190 3.190 3.190 3.190 3,105 -0.03(-0.93%)
Oct 22, 2012 3.220 3.220 3.220 0 -0.04(-1.23%)
Oct 18, 2012 3.260 3.260 3.260 3.260 0 -0.01(-0.31%)
Oct 17, 2012 3.270 3.270 3.270 3.270 550 +0.04(+1.24%)
Oct 12, 2012 3.230 3.230 3.230 0 -0.05(-1.52%)
Oct 11, 2012 3.280 3.280 3.280 3.280 2,000 +0.03(+0.92%)
Oct 10, 2012 3.250 3.250 3.250 3.250 1,531 -0.01(-0.24%)
Oct 09, 2012 3.258 3.258 3.258 3.258 241,397 -0.10(-3.04%)
Oct 06, 2012 3.360 3.360 3.360 9,245 +0.00(+0.00%)
Oct 05, 2012 3.360 3.370 3.360 3.360 16,501 +0.01(+0.30%)
Oct 04, 2012 3.350 3.350 3.350 3.350 1,516 +0.03(+0.90%)
Oct 03, 2012 3.320 3.320 3.320 3.320 1,000 +0.01(+0.30%)
Oct 02, 2012 3.310 3.310 3.310 3.310 14,533 +0.03(+0.91%)
Sep 27, 2012 3.280 3.280 3.280 3.280 0 +0.03(+0.92%)
Sep 26, 2012 3.210 3.250 3.210 3.250 14,108 +0.03(+0.93%)
Sep 25, 2012 3.230 3.230 3.220 3.220 3,100 -0.01(-0.31%)
Sep 24, 2012 3.200 3.240 3.200 3.230 71,074 -0.03(-0.92%)
Sep 21, 2012 3.260 3.260 3.260 3.260 1,222 +0.02(+0.62%)
Sep 20, 2012 3.260 3.260 3.240 3.240 7,292 -0.03(-0.92%)
Sep 19, 2012 3.300 3.300 3.270 3.270 3,929 -0.05(-1.51%)
Sep 18, 2012 3.360 3.360 3.320 3.320 5,888 -0.04(-1.19%)
Sep 17, 2012 3.390 3.400 3.360 3.360 158,677 -0.01(-0.30%)
Sep 14, 2012 3.370 3.370 3.370 3.370 970 +0.13(+4.01%)
Sep 13, 2012 3.210 3.240 3.210 3.240 3,311 +0.01(+0.31%)
Sep 12, 2012 3.210 3.230 3.210 3.230 2,717 +0.03(+0.94%)
Sep 11, 2012 3.200 3.200 3.200 3.200 18,407 -0.04(-1.23%)
Sep 10, 2012 3.150 3.240 3.150 3.240 10,316 +0.04(+1.25%)
Sep 07, 2012 3.130 3.200 3.130 3.200 102,844 +0.16(+5.26%)
Sep 06, 2012 3.050 3.050 3.040 3.040 62,158 +0.06(+2.01%)
Sep 04, 2012 2.980 2.980 2.980 0 -0.02(-0.67%)
Aug 31, 2012 3.000 3.000 3.000 3.000 2,500 +0.01(+0.33%)
Aug 28, 2012 2.990 2.990 2.990 0 -0.11(-3.55%)
Aug 27, 2012 3.100 3.100 3.100 3.100 220 +0.00(+0.00%)
Aug 24, 2012 3.100 3.100 3.100 3.100 280 -0.01(-0.32%)
Aug 23, 2012 3.120 3.120 3.110 3.110 10,000 +0.03(+0.97%)
Aug 22, 2012 3.080 3.080 3.080 3.080 16,147 -0.03(-1.09%)
Aug 21, 2012 3.110 3.130 3.110 3.114 50,800 +0.03(+1.10%)
Aug 20, 2012 3.080 3.100 3.080 3.080 9,585 +0.00(+0.00%)
Aug 17, 2012 3.070 3.080 3.070 3.080 8,937 -0.03(-0.81%)
Aug 16, 2012 3.105 3.105 3.105 3.105 50,640 +0.06(+1.81%)
Aug 15, 2012 3.050 3.050 3.050 3.050 4,000 -0.02(-0.65%)
Aug 13, 2012 3.070 3.070 3.070 0 +0.02(+0.66%)
Aug 11, 2012 3.050 3.050 3.050 3.050 300 +0.00(+0.00%)
Aug 10, 2012 3.050 3.050 3.050 3.050 300 +0.02(+0.74%)
Aug 09, 2012 3.028 3.028 3.028 3.028 50,000 +0.04(+1.26%)
Aug 08, 2012 2.990 2.990 2.990 2.990 7,376 +0.00(+0.00%)
Aug 07, 2012 2.990 2.990 2.990 2.990 100 +0.01(+0.34%)
Aug 06, 2012 2.980 2.980 2.980 2.980 10,024 +0.04(+1.36%)
Aug 03, 2012 2.930 2.940 2.930 2.940 2,333 +0.12(+4.26%)
Aug 02, 2012 2.820 2.820 2.820 2.820 1,300 -0.08(-2.76%)
Jul 30, 2012 2.900 2.900 2.900 0 +0.00(+0.00%)
Jul 27, 2012 2.870 2.900 2.870 2.900 48,333 +0.18(+6.62%)
Jul 26, 2012 2.680 2.720 2.680 2.720 40,895 +0.04(+1.49%)
Jul 25, 2012 2.670 2.680 2.670 2.680 39,559 -0.16(-5.63%)
Jul 19, 2012 2.840 2.840 2.840 0 -0.01(-0.35%)
Jul 16, 2012 2.850 2.850 2.850 0 -0.04(-1.38%)
Jul 14, 2012 2.890 2.890 2.890 2.890 3,007 +0.00(+0.00%)
Jul 13, 2012 2.890 2.890 2.890 2.890 3,007 +0.06(+2.12%)
Jul 12, 2012 2.830 2.830 2.830 2.830 10,025 -0.12(-4.07%)
Jul 10, 2012 2.950 2.950 2.950 2.950 0 +0.01(+0.34%)
Jul 05, 2012 2.940 2.940 2.940 0 -0.06(-2.00%)
Jul 03, 2012 3.000 3.000 3.000 3.000 483 +0.06(+2.04%)
Jul 02, 2012 2.940 2.940 2.940 2.940 1,684 +0.21(+7.69%)
Jun 25, 2012 2.730 2.730 2.730 0 -0.10(-3.53%)
Jun 22, 2012 2.820 2.830 2.820 2.830 50,000 +0.03(+1.07%)
Jun 21, 2012 2.820 2.820 2.800 2.800 8,704 -0.06(-2.10%)
Jun 20, 2012 2.840 2.860 2.840 2.860 6,013 +0.19(+7.12%)
Jun 18, 2012 2.670 2.670 2.670 2.670 0 +0.08(+3.09%)
Jun 15, 2012 2.580 2.590 2.580 2.590 60,858 +0.07(+2.78%)
Jun 12, 2012 2.520 2.520 2.520 0 -0.09(-3.45%)
May 31, 2012 2.610 2.610 2.610 0 -0.05(-1.88%)
May 30, 2012 2.660 2.660 2.660 2.660 300 -0.02(-0.75%)
May 29, 2012 2.680 2.680 2.680 2.680 1,701 +0.00(+0.00%)
May 25, 2012 2.680 2.680 2.680 2.680 1,000 +0.03(+1.13%)
May 24, 2012 2.580 2.663 2.580 2.650 61,187 +0.07(+2.71%)
May 23, 2012 2.580 2.580 2.580 2.580 1,453 -0.07(-2.64%)
May 22, 2012 2.770 2.770 2.650 2.650 33,500 -0.05(-1.85%)
May 21, 2012 2.680 2.700 2.680 2.700 9,600 +0.02(+0.75%)
May 18, 2012 2.660 2.680 2.660 2.680 9,682 +0.00(+0.00%)
May 17, 2012 2.710 2.710 2.680 2.680 19,568 -0.07(-2.55%)
May 16, 2012 2.750 2.750 2.750 2.750 360 +0.04(+1.48%)
May 15, 2012 2.810 2.810 2.710 2.710 2,400 -0.17(-5.90%)
May 14, 2012 2.900 2.900 2.880 2.880 15,200 -0.09(-3.03%)
May 10, 2012 2.970 2.970 2.970 0 +0.02(+0.68%)
May 09, 2012 2.990 2.990 2.950 2.950 15,515 -0.10(-3.28%)
May 08, 2012 3.050 3.050 3.050 3.050 699 -0.04(-1.29%)
May 07, 2012 3.080 3.090 3.080 3.090 2,110 -0.03(-0.96%)
May 03, 2012 3.120 3.120 3.120 0 -0.02(-0.64%)
May 02, 2012 3.110 3.140 3.110 3.140 28,000 +0.04(+1.29%)
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.