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 (%)
Sep 30, 2016 2.427 2.427 2.427 2.427 0 +0.00(+0.00%)
Sep 29, 2016 2.427 2.427 2.427 2.427 450 -0.06(-2.24%)
Sep 28, 2016 2.482 2.482 2.482 2.482 75,000 +0.16(+7.00%)
Sep 27, 2016 2.320 2.320 2.320 2.320 8 +0.00(+0.00%)
Sep 26, 2016 2.320 2.320 2.320 2.320 2,855 -0.03(-1.28%)
Sep 22, 2016 2.350 2.350 2.350 0 +0.06(+2.74%)
Sep 21, 2016 2.287 2.287 2.287 2.287 85,000 +0.10(+4.44%)
Sep 20, 2016 2.190 2.190 2.190 2.190 1,002 -0.01(-0.45%)
Sep 16, 2016 2.200 2.200 2.200 0 -0.08(-3.51%)
Sep 15, 2016 2.280 2.280 2.280 2.280 10,000 +0.01(+0.44%)
Sep 14, 2016 2.310 2.310 2.270 2.270 21,500 -0.03(-1.42%)
Sep 12, 2016 2.303 2.303 2.303 0 -0.19(-7.52%)
Sep 08, 2016 2.490 2.490 2.490 0 -0.06(-2.35%)
Sep 06, 2016 2.550 2.550 2.550 0 +0.13(+5.37%)
Sep 01, 2016 2.420 2.420 2.420 0 -0.05(-2.02%)
Aug 30, 2016 2.470 2.470 2.470 0 +0.00(+0.00%)
Aug 29, 2016 2.487 2.487 2.470 2.470 11,000 -0.04(-1.59%)
Aug 26, 2016 2.590 2.590 2.510 2.510 1,192 -0.01(-0.40%)
Aug 25, 2016 2.520 2.520 2.520 2.520 525 +0.01(+0.43%)
Aug 24, 2016 2.509 2.509 2.509 2.509 182,500 -0.02(-0.87%)
Aug 23, 2016 2.600 2.600 2.531 2.531 5,100 -0.11(-4.12%)
Aug 18, 2016 2.640 2.640 2.640 0 -0.17(-6.05%)
Aug 17, 2016 2.810 2.810 2.810 2.810 320 +0.04(+1.36%)
Aug 16, 2016 2.772 3.001 2.772 2.772 83,136 +0.12(+4.61%)
Aug 12, 2016 2.650 2.650 2.650 0 -0.01(-0.38%)
Aug 11, 2016 2.630 2.670 2.630 2.660 53,800 +0.06(+2.31%)
Aug 10, 2016 2.592 2.600 2.576 2.600 140,000 +0.04(+1.56%)
Aug 09, 2016 2.600 2.600 2.560 2.560 48,785 -0.04(-1.35%)
Aug 08, 2016 2.595 2.595 2.595 2.595 4,000 +0.07(+2.57%)
Aug 04, 2016 2.530 2.530 2.530 0 +0.01(+0.52%)
Aug 03, 2016 2.517 2.517 2.517 2.517 55,000 +0.09(+3.75%)
Aug 01, 2016 2.426 2.426 2.426 0 +0.04(+1.50%)
Jul 27, 2016 2.390 2.390 2.390 0 +0.07(+3.02%)
Jul 26, 2016 2.320 2.320 2.320 2.320 2,400 +0.05(+2.20%)
Jul 25, 2016 2.261 2.270 2.261 2.270 999 -0.08(-3.61%)
Jul 22, 2016 2.350 2.355 2.350 2.355 5,100 -0.00(-0.21%)
Jul 19, 2016 2.360 2.360 2.360 0 -0.03(-1.26%)
Jul 18, 2016 2.390 2.400 2.390 2.390 3,758 +0.02(+0.94%)
Jul 15, 2016 2.377 2.377 2.368 2.368 3,835 -0.01(-0.52%)
Jul 14, 2016 2.380 2.380 2.380 2.380 8,500 +0.03(+1.28%)
Jul 13, 2016 2.330 2.350 2.330 2.350 37,400 +0.03(+1.29%)
Jul 12, 2016 2.320 2.320 2.320 2.320 2,000 +0.05(+2.20%)
Jul 11, 2016 2.270 2.286 2.270 2.270 2,250 +0.04(+1.89%)
Jul 08, 2016 2.229 2.230 2.198 2.228 6,499 +0.04(+1.69%)
Jul 05, 2016 2.300 2.300 2.184 2.191 116,350 -0.17(-7.16%)
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.