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 )

6.950 +0.100 (+1.46%)
Streaming Delayed Price Updated: 2:03 PM EDT, May 20, 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, 2016 2.450 2.560 2.450 2.500 730 -0.05(-1.96%)
Apr 28, 2016 2.350 2.550 2.350 2.550 1,850 +0.14(+5.81%)
Apr 27, 2016 2.410 2.410 2.410 2.410 1,000 +0.05(+2.12%)
Apr 26, 2016 2.360 2.360 2.360 2.360 100 +0.00(+0.00%)
Apr 25, 2016 2.360 2.360 2.360 2.360 100 -0.03(-1.26%)
Apr 22, 2016 2.401 2.401 2.390 2.390 2,500 +0.02(+0.79%)
Apr 21, 2016 2.371 2.371 2.371 2.371 748,098 -0.09(-3.61%)
Apr 20, 2016 2.450 2.460 2.450 2.460 182,902 -0.04(-1.60%)
Apr 19, 2016 2.500 2.500 2.500 2.500 252 +0.01(+0.41%)
Apr 18, 2016 2.370 2.490 2.370 2.490 3,301 +0.10(+4.18%)
Apr 14, 2016 2.390 2.390 2.390 0 +0.07(+2.97%)
Apr 12, 2016 2.321 2.321 2.321 0 +0.03(+1.35%)
Apr 11, 2016 2.290 2.290 2.290 2.290 500 +0.10(+4.47%)
Apr 08, 2016 2.192 2.192 2.192 2.192 100 -0.01(-0.36%)
Apr 07, 2016 2.210 2.210 2.176 2.200 376,400 -0.04(-1.79%)
Apr 06, 2016 2.240 2.240 2.240 2.240 1,600 -0.01(-0.45%)
Apr 05, 2016 2.250 2.250 2.250 2.250 115,000 -0.12(-5.05%)
Apr 04, 2016 2.370 2.370 2.370 2.370 100 -0.01(-0.42%)
Apr 01, 2016 2.390 2.390 2.380 2.380 5,435 -0.09(-3.57%)
Mar 31, 2016 2.468 2.468 2.468 2.468 100 -0.02(-0.88%)
Mar 30, 2016 2.460 2.490 2.450 2.490 500 +0.12(+5.06%)
Mar 29, 2016 2.370 2.370 2.370 2.370 500 -0.11(-4.44%)
Mar 28, 2016 2.460 2.480 2.460 2.480 1,600 +0.06(+2.48%)
Mar 24, 2016 2.420 2.420 2.420 0 -0.05(-2.02%)
Mar 23, 2016 2.417 2.510 2.417 2.470 12,900 -0.01(-0.40%)
Mar 22, 2016 2.430 2.480 2.430 2.480 2,300 +0.03(+1.22%)
Mar 18, 2016 2.450 2.450 2.450 0 +0.05(+2.08%)
Mar 17, 2016 2.390 2.400 2.390 2.400 600 +0.01(+0.42%)
Mar 16, 2016 2.300 2.390 2.300 2.390 200 +0.08(+3.46%)
Mar 15, 2016 2.330 2.330 2.310 2.310 2,194 -0.01(-0.43%)
Mar 11, 2016 2.320 2.320 2.320 0 +0.04(+1.75%)
Mar 10, 2016 2.280 2.280 2.280 2.280 3,399 +0.04(+1.79%)
Mar 09, 2016 2.240 2.240 2.240 2.240 2,000 +0.02(+0.90%)
Mar 08, 2016 2.250 2.250 2.220 2.220 1,700 -0.07(-3.06%)
Mar 04, 2016 2.290 2.290 2.290 0 +0.09(+4.09%)
Mar 03, 2016 2.190 2.200 2.160 2.200 3,283 +0.01(+0.46%)
Mar 02, 2016 2.120 2.190 2.120 2.190 3,768 +0.05(+2.34%)
Mar 01, 2016 2.090 2.170 2.090 2.140 52,700 +0.10(+4.90%)
Feb 24, 2016 2.040 2.040 2.040 0 +0.01(+0.36%)
Feb 23, 2016 2.033 2.033 2.033 2.033 5,500 -0.01(-0.36%)
Feb 18, 2016 2.040 2.040 2.040 0 +0.01(+0.49%)
Feb 17, 2016 2.030 2.030 2.030 2.030 1,100 +0.13(+6.84%)
Feb 16, 2016 1.910 1.910 1.900 1.900 11,000 +0.07(+3.83%)
Feb 12, 2016 1.830 1.830 1.830 0 +0.14(+8.28%)
Feb 11, 2016 1.680 1.730 1.680 1.690 18,256 -0.06(-3.43%)
Feb 09, 2016 1.750 1.750 1.750 0 -0.11(-5.84%)
Feb 08, 2016 1.859 1.859 1.859 1.859 300 -0.02(-1.14%)
Feb 05, 2016 1.930 1.948 1.880 1.880 7,600 -0.12(-6.00%)
Feb 04, 2016 2.000 2.000 2.000 2.000 300 +0.16(+8.70%)
Feb 03, 2016 1.810 1.840 1.810 1.840 87,644 -0.03(-1.60%)
Feb 02, 2016 1.900 1.900 1.870 1.870 700 -0.06(-3.11%)
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.