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 )

5.050 -0.200 (-3.81%)
Streaming Delayed Price Updated: 3:28 PM EDT, Jun 12, 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, 2018 3.300 3.300 3.300 0 -0.05(-1.49%)
Apr 27, 2018 3.350 3.350 3.350 3.350 400 +0.07(+2.13%)
Apr 26, 2018 3.400 3.400 3.280 3.280 400 -0.10(-2.99%)
Apr 20, 2018 3.381 3.381 3.381 0 -0.19(-5.29%)
Apr 18, 2018 3.570 3.570 3.570 0 +0.08(+2.29%)
Apr 17, 2018 3.560 3.560 3.490 3.490 4,122 -0.11(-3.05%)
Apr 16, 2018 3.576 3.600 3.576 3.600 900 +0.05(+1.41%)
Apr 12, 2018 3.550 3.550 3.550 0 +0.07(+2.01%)
Apr 10, 2018 3.480 3.480 3.480 0 +0.14(+4.20%)
Apr 09, 2018 3.340 3.340 3.340 3.340 2,508 -0.10(-2.97%)
Apr 05, 2018 3.442 3.442 3.442 62 +0.14(+4.31%)
Apr 04, 2018 3.300 3.300 3.300 3.300 5,500 -0.01(-0.30%)
Apr 03, 2018 3.310 3.310 3.310 3.310 400 -0.04(-1.19%)
Apr 02, 2018 3.350 3.350 3.350 3.350 131 -0.00(-0.08%)
Mar 27, 2018 3.353 3.353 3.353 0 +0.00(+0.08%)
Mar 16, 2018 3.350 3.350 3.350 20 -0.07(-2.05%)
Mar 12, 2018 3.420 3.420 3.420 0 -0.02(-0.70%)
Mar 09, 2018 3.444 3.444 3.444 3.444 30,750 +0.13(+4.05%)
Mar 02, 2018 3.310 3.310 3.310 0 -0.02(-0.68%)
Mar 01, 2018 3.400 3.400 3.333 3.333 9,240 -0.07(-2.19%)
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%)
Dec 04, 2017 3.170 3.170 3.170 3.120 9,100 -0.05(-1.58%)
Nov 30, 2017 3.170 3.170 3.170 30 -0.08(-2.46%)
Nov 29, 2017 3.250 3.250 3.250 3.250 10,000 +0.02(+0.62%)
Nov 28, 2017 3.200 3.242 3.200 3.230 11,200 -0.01(-0.31%)
Nov 24, 2017 3.240 3.240 3.240 0 -0.07(-2.11%)
Nov 22, 2017 3.250 3.310 3.230 3.310 912 +0.17(+5.41%)
Nov 21, 2017 3.140 3.158 3.140 3.140 60,652 +0.04(+1.29%)
Nov 20, 2017 3.100 3.100 3.100 3.100 1,984 +0.00(+0.00%)
Nov 17, 2017 3.030 3.100 3.030 3.100 66,167 +0.04(+1.31%)
Nov 16, 2017 3.100 3.121 3.060 3.060 91,004 +0.03(+1.09%)
Nov 15, 2017 3.100 3.100 3.027 3.027 90,239 -0.08(-2.46%)
Nov 14, 2017 3.103 3.103 3.103 3.103 75,000 -0.04(-1.16%)
Nov 13, 2017 3.150 3.150 3.140 3.140 77,000 -0.15(-4.46%)
Nov 10, 2017 3.286 3.286 3.286 3.286 500 -0.07(-2.18%)
Nov 09, 2017 3.359 3.359 3.359 3.359 100 +0.00(+0.08%)
Nov 08, 2017 3.357 3.357 3.357 3.357 30,000 +0.05(+1.40%)
Nov 07, 2017 3.310 3.310 3.310 3.310 5,000 +0.06(+1.85%)
Nov 03, 2017 3.250 3.250 3.250 0 -0.05(-1.52%)
Oct 30, 2017 3.300 3.300 3.300 0 +0.01(+0.30%)
Oct 27, 2017 3.270 3.298 3.270 3.290 1,178,500 -0.01(-0.30%)
Oct 26, 2017 3.300 3.310 3.290 3.300 611,100 -0.03(-0.90%)
Oct 25, 2017 3.200 3.330 3.200 3.330 311,400 +0.14(+4.39%)
Oct 24, 2017 3.195 3.195 3.190 3.190 610,002 +0.04(+1.13%)
Oct 23, 2017 3.170 3.170 3.130 3.154 336,500 -0.03(-0.81%)
Oct 20, 2017 3.240 3.240 3.165 3.180 414,420 -0.06(-1.73%)
Oct 19, 2017 3.250 3.250 3.236 3.236 640,400 -0.02(-0.68%)
Oct 18, 2017 3.260 3.260 3.258 3.258 625,170 -0.01(-0.37%)
Oct 17, 2017 3.284 3.290 3.227 3.270 837,252 +0.06(+1.87%)
Oct 16, 2017 3.140 3.210 3.140 3.210 837,849 +0.06(+1.90%)
Oct 13, 2017 3.130 3.150 3.100 3.150 30,200 +0.00(+0.00%)
Oct 11, 2017 3.150 3.150 3.150 0 +0.02(+0.64%)
Oct 10, 2017 3.133 3.133 3.120 3.130 70,000 +0.02(+0.64%)
Oct 09, 2017 3.120 3.120 3.110 3.110 50,075 -0.03(-0.96%)
Oct 06, 2017 3.110 3.140 3.110 3.140 25,340 +0.06(+1.95%)
Oct 03, 2017 3.080 3.080 3.080 0 -0.04(-1.26%)
Sep 28, 2017 3.119 3.119 3.119 0 +0.15(+5.05%)
Sep 27, 2017 2.969 2.969 2.969 2.969 75,000 -0.08(-2.65%)
Sep 26, 2017 3.050 3.050 3.050 3.050 375,475 +0.06(+2.01%)
Sep 25, 2017 3.030 3.030 2.990 2.990 300,572 -0.06(-1.97%)
Sep 22, 2017 3.050 3.050 3.050 3.050 508,025 -0.05(-1.61%)
Sep 21, 2017 3.100 3.100 3.100 3.100 520,000 -0.01(-0.32%)
Sep 19, 2017 3.110 3.110 3.110 700,000 +0.01(+0.38%)
Sep 18, 2017 3.098 3.098 3.098 3.098 1,000,000 -0.05(-1.61%)
Sep 15, 2017 3.142 3.149 3.129 3.149 2,380,000 +0.03(+0.92%)
Sep 14, 2017 3.127 3.145 3.120 3.120 2,001,017 -0.01(-0.32%)
Sep 13, 2017 3.230 3.230 3.130 3.130 1,098,801 -0.15(-4.47%)
Sep 12, 2017 3.265 3.291 3.250 3.277 503,133 +0.01(+0.20%)
Sep 11, 2017 3.270 3.270 3.270 3.270 762,000 +0.01(+0.22%)
Sep 08, 2017 3.300 3.300 3.260 3.263 1,000,000 -0.07(-2.02%)
Sep 07, 2017 3.361 3.380 3.330 3.330 2,008,643 +0.01(+0.42%)
Sep 06, 2017 3.370 3.370 3.280 3.316 59,303 -0.05(-1.44%)
Sep 05, 2017 3.364 3.364 3.364 3.364 45,000 +0.04(+1.34%)
Sep 01, 2017 3.290 3.350 3.290 3.320 3,697 +0.03(+0.91%)
Aug 31, 2017 3.330 3.330 3.290 3.290 114,000 -0.05(-1.50%)
Aug 30, 2017 3.340 3.340 3.340 3.340 4,994 +0.02(+0.60%)
Aug 29, 2017 3.324 3.324 3.310 3.320 3,651 -0.03(-0.90%)
Aug 24, 2017 3.350 3.350 3.350 22 +0.04(+1.21%)
Aug 23, 2017 3.310 3.320 3.310 3.310 21,228 -0.02(-0.60%)
Aug 22, 2017 3.300 3.335 3.300 3.330 4,712 +0.06(+1.83%)
Aug 21, 2017 3.290 3.290 3.270 3.270 5,500 +0.01(+0.40%)
Aug 18, 2017 3.250 3.257 3.250 3.257 32,806 +0.04(+1.15%)
Aug 17, 2017 3.242 3.242 3.220 3.220 6,671 -0.01(-0.31%)
Aug 16, 2017 3.224 3.232 3.224 3.230 63,020 +0.07(+2.12%)
Aug 15, 2017 3.163 3.163 3.163 3.163 150,932 -0.02(-0.53%)
Aug 14, 2017 3.180 3.180 3.180 3.180 510 +0.03(+1.03%)
Aug 11, 2017 3.110 3.180 3.110 3.148 97,358 -0.00(-0.07%)
Aug 10, 2017 3.180 3.180 3.090 3.150 165,508 -0.06(-1.87%)
Aug 09, 2017 3.210 3.210 3.210 3.210 9,580 -0.06(-1.89%)
Aug 08, 2017 3.261 3.272 3.230 3.272 500,643 -0.01(-0.25%)
Aug 07, 2017 3.260 3.280 3.250 3.280 548,561 -0.00(-0.06%)
Aug 04, 2017 3.250 3.282 3.250 3.282 304,735 +0.01(+0.24%)
Aug 03, 2017 3.262 3.274 3.250 3.274 501,923 -0.00(-0.03%)
Aug 02, 2017 3.267 3.280 3.267 3.275 500,500 +0.03(+1.02%)
Aug 01, 2017 3.242 3.242 3.242 3.242 517,600 -0.04(-1.16%)
Jul 31, 2017 3.272 3.285 3.255 3.280 516,146 -0.01(-0.18%)
Jul 28, 2017 3.262 3.294 3.262 3.285 800,050 +0.01(+0.32%)
Jul 27, 2017 3.280 3.283 3.275 3.275 1,303,922 +0.02(+0.77%)
Jul 26, 2017 3.250 3.250 3.250 3.250 548,500 +0.03(+0.93%)
Jul 25, 2017 3.125 3.220 3.100 3.220 702,382 +0.07(+2.22%)
Jul 24, 2017 3.180 3.180 3.150 3.150 501,128 +0.00(+0.00%)
Jul 21, 2017 3.150 3.150 3.150 3.150 904,900 -0.03(-0.98%)
Jul 20, 2017 3.200 3.235 3.181 3.181 900,000 -0.01(-0.45%)
Jul 19, 2017 3.210 3.211 3.196 3.196 651,893 -0.00(-0.15%)
Jul 18, 2017 3.230 3.250 3.188 3.200 702,896 +0.02(+0.53%)
Jul 17, 2017 3.200 3.200 3.176 3.184 500,000 +0.02(+0.53%)
Jul 14, 2017 3.154 3.180 3.154 3.167 1,213,940 +0.07(+2.26%)
Jul 13, 2017 3.091 3.099 3.078 3.097 1,003,533 +0.04(+1.22%)
Jul 12, 2017 3.070 3.070 3.035 3.060 1,002,000 +0.06(+2.06%)
Jul 11, 2017 2.988 3.013 2.985 2.998 809,802 +0.04(+1.28%)
Jul 10, 2017 2.978 2.978 2.960 2.960 210,551 +0.02(+0.69%)
Jul 07, 2017 2.944 2.944 2.921 2.940 300,000 +0.06(+2.07%)
Jul 06, 2017 2.910 2.910 2.880 2.880 451,100 -0.02(-0.65%)
Jul 05, 2017 2.900 2.905 2.885 2.899 345,500 +0.03(+1.01%)
Jul 03, 2017 2.879 2.879 2.870 2.870 19,000 +0.05(+1.66%)
Jun 30, 2017 2.800 2.837 2.787 2.823 745,000 +0.05(+1.66%)
Jun 29, 2017 2.790 2.805 2.777 2.777 700,200 -0.03(-1.16%)
Jun 28, 2017 2.778 2.810 2.774 2.810 945,000 +0.07(+2.60%)
Jun 27, 2017 2.687 2.738 2.687 2.738 793,000 +0.01(+0.47%)
Jun 26, 2017 2.730 2.750 2.711 2.725 801,050 +0.04(+1.32%)
Jun 23, 2017 2.690 2.690 2.690 2.690 3,809 -0.01(-0.37%)
Jun 22, 2017 2.692 2.700 2.692 2.700 2,500 +0.02(+0.75%)
Jun 21, 2017 2.690 2.696 2.680 2.680 56,302 +0.00(+0.00%)
Jun 20, 2017 2.702 2.702 2.680 2.680 90,500 -0.08(-2.88%)
Jun 19, 2017 2.750 2.759 2.750 2.759 50,045 -0.04(-1.45%)
Jun 16, 2017 2.800 2.800 2.800 2.800 600 +0.05(+1.81%)
Jun 15, 2017 2.750 2.750 2.750 2.750 101 -0.01(-0.53%)
Jun 12, 2017 2.765 2.765 2.765 0 -0.00(-0.01%)
Jun 08, 2017 2.765 2.765 2.765 5 -0.02(-0.75%)
Jun 07, 2017 2.786 2.786 2.786 2.786 2,100 +0.06(+2.13%)
Jun 02, 2017 2.728 2.728 2.728 63 +0.05(+1.79%)
May 31, 2017 2.680 2.680 2.680 0 -0.12(-4.29%)
May 26, 2017 2.800 2.800 2.800 0 -0.08(-2.79%)
May 25, 2017 2.881 2.881 2.880 2.880 6,850 -0.02(-0.68%)
May 22, 2017 2.900 2.900 2.900 0 +0.08(+2.77%)
May 19, 2017 2.720 2.822 2.720 2.822 121,150 +0.12(+4.51%)
May 18, 2017 2.683 2.700 2.683 2.700 266,852 -0.05(-1.82%)
May 17, 2017 2.750 2.750 2.750 2.750 1,000 -0.13(-4.51%)
May 15, 2017 2.880 2.880 2.880 7 +0.00(+0.08%)
May 12, 2017 2.878 2.878 2.878 2.878 45,000 +0.02(+0.64%)
May 11, 2017 2.860 2.860 2.860 2.860 45,000 +0.01(+0.22%)
May 10, 2017 2.853 2.853 2.853 2.853 17,681 +0.02(+0.82%)
May 09, 2017 2.830 2.830 2.830 2.830 500 +0.07(+2.54%)
May 08, 2017 2.760 2.760 2.760 2.760 170 -0.06(-2.20%)
May 05, 2017 2.822 2.822 2.822 2.822 45,030 +0.00(+0.07%)
May 04, 2017 2.830 2.830 2.820 2.820 30,200 -0.04(-1.40%)
May 03, 2017 2.871 2.900 2.860 2.860 107,958 -0.04(-1.38%)
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.