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 )

6.150 -0.080 (-1.28%)
Streaming Delayed Price Updated: 3:23 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 (%)
Jul 30, 2021 4.810 4.810 4.580 4.590 116,376 -0.28(-5.75%)
Jul 29, 2021 4.810 4.890 4.810 4.870 10,111 +0.05(+1.03%)
Jul 28, 2021 4.842 4.855 4.820 4.820 2,550 -0.10(-2.02%)
Jul 27, 2021 4.820 4.930 4.820 4.920 4,164 +0.06(+1.23%)
Jul 26, 2021 4.740 4.950 4.740 4.860 319,062 +0.16(+3.29%)
Jul 23, 2021 4.660 4.720 4.660 4.705 20,955 +0.04(+0.75%)
Jul 22, 2021 4.640 4.675 4.540 4.670 21,681 +0.07(+1.52%)
Jul 21, 2021 4.560 4.680 4.440 4.600 5,850 +0.12(+2.68%)
Jul 20, 2021 4.530 4.540 4.480 4.480 10,492 -0.08(-1.86%)
Jul 19, 2021 4.446 4.680 4.410 4.565 49,633 -0.11(-2.46%)
Jul 16, 2021 4.680 4.750 4.590 4.680 16,198 -0.12(-2.50%)
Jul 15, 2021 4.410 4.800 4.410 4.800 173,670 +0.34(+7.62%)
Jul 14, 2021 4.440 4.580 4.420 4.460 41,827 -0.04(-0.89%)
Jul 13, 2021 4.820 4.820 4.500 4.500 27,823 -0.06(-1.27%)
Jul 12, 2021 4.800 4.800 4.510 4.558 10,240 -0.14(-3.02%)
Jul 09, 2021 4.684 4.745 4.684 4.700 15,847 +0.10(+2.17%)
Jul 08, 2021 4.630 4.760 4.560 4.600 17,465 -0.11(-2.34%)
Jul 07, 2021 4.740 4.755 4.710 4.710 3,420 -0.05(-1.15%)
Jul 06, 2021 4.800 4.846 4.670 4.765 37,703 -0.03(-0.63%)
Jul 02, 2021 4.735 4.810 4.720 4.795 12,763 +0.09(+2.02%)
Jul 01, 2021 4.670 4.730 4.670 4.700 15,195 +0.00(+0.00%)
Jun 30, 2021 4.730 4.750 4.660 4.700 16,985 -0.02(-0.42%)
Jun 29, 2021 4.949 4.949 4.600 4.720 6,322 +0.02(+0.43%)
Jun 28, 2021 4.670 4.720 4.590 4.700 42,081 +0.05(+1.08%)
Jun 25, 2021 4.660 4.670 4.630 4.650 5,662 +0.00(+0.04%)
Jun 24, 2021 4.600 4.648 4.545 4.648 3,298 +0.11(+2.38%)
Jun 23, 2021 4.530 4.640 4.500 4.540 846,252 +0.08(+1.68%)
Jun 22, 2021 4.270 4.500 4.250 4.465 905,439 +0.16(+3.72%)
Jun 21, 2021 4.391 4.410 4.247 4.305 471,034 -0.07(-1.49%)
Jun 18, 2021 4.200 4.370 4.160 4.370 702,745 +0.13(+3.19%)
Jun 17, 2021 4.530 4.530 4.160 4.235 595,925 -0.12(-2.87%)
Jun 16, 2021 4.550 4.600 4.360 4.360 163,917 -0.19(-4.18%)
Jun 15, 2021 4.600 4.610 4.500 4.550 84,824 -0.11(-2.36%)
Jun 14, 2021 4.690 4.750 4.660 4.660 22,827 -0.04(-0.96%)
Jun 11, 2021 4.700 4.800 4.660 4.705 37,379 +0.03(+0.64%)
Jun 10, 2021 4.745 4.745 4.620 4.675 89,438 -0.02(-0.43%)
Jun 09, 2021 4.695 4.785 4.650 4.695 35,334 +0.08(+1.73%)
Jun 08, 2021 4.680 4.790 4.615 4.615 67,384 -0.08(-1.60%)
Jun 07, 2021 5.100 5.100 4.580 4.690 227,868 -0.30(-6.01%)
Jun 04, 2021 4.880 4.995 4.860 4.990 293,288 +0.13(+2.67%)
Jun 03, 2021 4.660 5.180 4.660 4.860 126,705 -0.06(-1.32%)
Jun 02, 2021 4.981 5.000 4.840 4.925 105,422 +0.00(+0.10%)
Jun 01, 2021 4.855 5.040 4.750 4.920 127,407 +0.12(+2.39%)
May 28, 2021 4.565 4.860 4.565 4.805 115,472 +0.11(+2.45%)
May 27, 2021 4.445 4.750 4.445 4.690 66,671 +0.07(+1.41%)
May 26, 2021 4.550 4.800 4.550 4.625 54,640 +0.05(+1.09%)
May 25, 2021 4.850 4.850 4.550 4.575 133,000 -0.15(-3.17%)
May 24, 2021 4.850 4.880 4.680 4.725 127,172 -0.07(-1.36%)
May 21, 2021 4.900 4.900 4.720 4.790 105,050 +0.00(+0.10%)
May 20, 2021 4.940 4.980 4.750 4.785 199,899 -0.14(-2.94%)
May 19, 2021 5.120 5.120 4.850 4.930 303,527 -0.19(-3.62%)
May 18, 2021 5.200 5.220 5.090 5.115 749,934 +0.04(+0.79%)
May 17, 2021 5.150 5.180 5.020 5.075 218,139 -0.00(-0.10%)
May 14, 2021 5.240 5.320 5.060 5.080 233,918 -0.15(-2.87%)
May 13, 2021 5.350 5.650 5.170 5.230 264,462 +0.01(+0.19%)
May 12, 2021 5.510 5.530 5.170 5.220 589,183 -0.28(-5.09%)
May 11, 2021 5.570 5.570 5.370 5.500 589,047 +0.03(+0.55%)
May 10, 2021 5.450 5.600 5.200 5.470 2,263,800 +0.31(+6.11%)
May 07, 2021 4.910 5.180 4.850 5.155 5,024 +0.50(+10.86%)
May 06, 2021 4.650 4.650 4.650 4.650 513 +0.22(+4.97%)
May 05, 2021 4.520 4.540 4.430 4.430 4,280 -0.08(-1.77%)
May 04, 2021 4.530 4.580 4.450 4.510 7,950 -0.01(-0.22%)
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.