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 29, 2023 4.780 56 +0.04(+0.84%)
Sep 28, 2023 4.650 4.740 4.650 4.740 300 +0.11(+2.38%)
Sep 27, 2023 4.585 4.630 4.540 4.630 13,841 -0.05(-1.07%)
Sep 26, 2023 4.680 4.680 4.600 4.680 4,422 -0.02(-0.43%)
Sep 25, 2023 4.700 4.710 4.700 4.700 7,631 -0.06(-1.26%)
Sep 22, 2023 4.790 4.800 4.760 4.760 10,150 -0.05(-1.04%)
Sep 21, 2023 4.900 4.950 4.810 4.810 2,153 -0.19(-3.70%)
Sep 20, 2023 4.840 4.995 4.840 4.995 5,852 +0.15(+2.99%)
Sep 19, 2023 4.750 4.910 4.750 4.850 12,591 +0.17(+3.63%)
Sep 18, 2023 4.680 4.750 4.680 4.680 11,368 -0.01(-0.21%)
Sep 15, 2023 4.810 4.810 4.690 4.690 8,202 -0.03(-0.64%)
Sep 14, 2023 4.820 4.820 4.710 4.720 5,145 -0.01(-0.21%)
Sep 13, 2023 4.690 4.776 4.690 4.730 6,875 +0.05(+1.07%)
Sep 12, 2023 4.690 4.770 4.680 4.680 6,626 -0.08(-1.68%)
Sep 11, 2023 4.700 4.815 4.700 4.760 88,331 +0.08(+1.71%)
Sep 08, 2023 4.665 4.700 4.665 4.680 4,317 -0.05(-1.06%)
Sep 07, 2023 4.850 4.850 4.730 4.730 1,229 -0.01(-0.21%)
Sep 06, 2023 4.670 4.775 4.670 4.740 6,565 +0.04(+0.85%)
Sep 05, 2023 4.790 4.790 4.700 4.700 1,330 -0.14(-2.99%)
Sep 01, 2023 4.820 4.845 4.800 4.845 844 +0.05(+1.15%)
Aug 31, 2023 5.040 5.040 4.750 4.790 12,377 -0.26(-5.15%)
Aug 30, 2023 5.050 5.120 5.040 5.050 44,307 +0.00(+0.00%)
Aug 29, 2023 4.850 5.050 4.850 5.050 2,935 +0.13(+2.64%)
Aug 28, 2023 4.910 4.945 4.600 4.920 4,438 +0.04(+0.82%)
Aug 25, 2023 4.880 4.880 4.830 4.880 1,700 +0.05(+1.04%)
Aug 24, 2023 4.970 5.030 4.820 4.830 12,140 -0.18(-3.69%)
Aug 23, 2023 5.010 5.050 5.000 5.015 126,816 +0.09(+1.85%)
Aug 22, 2023 4.850 4.960 4.850 4.924 1,118 +0.11(+2.37%)
Aug 21, 2023 4.790 4.810 4.790 4.810 900 +0.03(+0.63%)
Aug 18, 2023 4.560 4.780 4.560 4.780 26,170 +0.05(+1.06%)
Aug 17, 2023 4.735 4.735 4.730 4.730 2,800 +0.03(+0.64%)
Aug 16, 2023 4.702 4.740 4.700 4.700 8,039 +0.03(+0.64%)
Aug 15, 2023 4.600 4.670 4.600 4.670 14,054 -0.03(-0.64%)
Aug 14, 2023 4.790 4.800 4.700 4.700 6,447 -0.19(-3.89%)
Aug 11, 2023 4.890 4.920 4.890 4.890 2,026 -0.06(-1.21%)
Aug 10, 2023 4.940 4.950 4.940 4.950 1,118 -0.05(-1.00%)
Aug 09, 2023 4.980 5.000 4.970 5.000 4,842 +0.04(+0.81%)
Aug 08, 2023 5.040 5.040 4.894 4.960 4,089 -0.05(-1.10%)
Aug 07, 2023 4.990 5.020 4.990 5.015 1,987 -0.00(-0.10%)
Aug 04, 2023 5.040 5.050 5.000 5.020 9,374 +0.01(+0.30%)
Aug 03, 2023 4.820 5.005 4.820 5.005 5,176 +0.09(+1.93%)
Aug 02, 2023 5.000 5.005 4.910 4.910 2,895 -0.31(-5.94%)
Aug 01, 2023 5.220 5.220 5.220 5.220 4,851 +0.02(+0.38%)
Jul 31, 2023 5.220 5.220 5.200 5.200 7,204 -0.03(-0.57%)
Jul 28, 2023 5.305 5.305 5.230 5.230 1,036 -0.02(-0.38%)
Jul 27, 2023 5.290 5.290 5.250 5.250 8,169 +0.01(+0.19%)
Jul 26, 2023 5.220 5.270 5.220 5.240 2,750 -0.05(-0.95%)
Jul 25, 2023 5.100 5.300 5.100 5.290 3,587 +0.18(+3.52%)
Jul 24, 2023 5.035 5.110 5.035 5.110 1,283 +0.07(+1.39%)
Jul 21, 2023 5.010 5.060 4.980 5.040 3,623 -0.03(-0.59%)
Jul 20, 2023 5.100 5.100 5.070 5.070 3,731 -0.04(-0.78%)
Jul 19, 2023 5.110 5.110 5.110 5.110 196 -0.01(-0.20%)
Jul 18, 2023 5.058 5.130 5.058 5.120 14,211 +0.04(+0.89%)
Jul 17, 2023 5.030 5.150 5.030 5.075 3,771 -0.08(-1.49%)
Jul 14, 2023 5.090 5.152 5.080 5.152 4,660 +0.05(+1.01%)
Jul 13, 2023 5.085 5.125 5.085 5.100 2,769 +0.05(+0.99%)
Jul 12, 2023 5.030 5.050 5.030 5.050 5,796 +0.06(+1.20%)
Jul 11, 2023 4.925 4.990 4.925 4.990 5,589 +0.07(+1.42%)
Jul 10, 2023 4.900 4.920 4.750 4.920 5,928 +0.01(+0.20%)
Jul 07, 2023 4.910 4.910 4.910 4.910 7,767 +0.21(+4.47%)
Jul 06, 2023 4.900 4.900 4.700 4.700 8,748 -0.21(-4.21%)
Jul 05, 2023 4.930 5.010 4.907 4.907 34,283 -0.05(-1.08%)
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.