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 )

6.140 +0.120 (+1.99%)
Streaming Delayed Price Updated: 3:00 PM EDT, Apr 26, 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 26, 2024 6.100 6.150 5.510 6.140 23,578 +0.12(+1.99%)
Apr 25, 2024 5.800 6.020 5.800 6.020 26,245 +0.12(+2.03%)
Apr 24, 2024 5.800 5.910 5.800 5.900 13,870 +0.09(+1.55%)
Apr 23, 2024 5.850 5.910 5.780 5.810 11,151 -0.10(-1.61%)
Apr 22, 2024 5.850 6.000 5.850 5.905 6,387 -0.11(-1.91%)
Apr 19, 2024 5.940 6.060 5.940 6.020 43,171 -0.05(-0.79%)
Apr 18, 2024 6.160 6.160 6.060 6.068 10,445 +0.02(+0.30%)
Apr 17, 2024 5.800 6.150 5.800 6.050 26,294 -0.06(-0.98%)
Apr 16, 2024 6.120 6.120 6.110 6.110 1,939 -0.25(-3.93%)
Apr 15, 2024 6.180 6.400 6.180 6.360 16,125 +0.16(+2.58%)
Apr 12, 2024 6.360 6.360 6.146 6.200 15,416 -0.24(-3.73%)
Apr 11, 2024 6.500 6.500 6.430 6.440 18,841 +0.04(+0.63%)
Apr 10, 2024 6.550 6.640 6.400 6.400 3,999 -0.29(-4.33%)
Apr 09, 2024 6.500 6.710 6.500 6.690 33,093 +0.25(+3.88%)
Apr 08, 2024 6.310 6.440 6.300 6.440 30,166 +0.14(+2.22%)
Apr 05, 2024 6.210 6.360 6.190 6.300 112,616 +0.16(+2.61%)
Apr 04, 2024 6.160 6.300 6.140 6.140 9,654 -0.04(-0.57%)
Apr 03, 2024 6.000 6.250 5.920 6.175 22,229 +0.10(+1.73%)
Apr 02, 2024 6.070 6.070 6.070 6.070 1,522 +0.10(+1.71%)
Apr 01, 2024 5.970 6.050 5.930 5.968 27,176 -0.01(-0.20%)
Mar 28, 2024 5.910 5.990 5.880 5.980 11,585 +0.03(+0.51%)
Mar 27, 2024 5.890 5.949 5.890 5.949 14,020 +0.06(+1.01%)
Mar 26, 2024 5.860 5.910 5.860 5.890 6,568 +0.02(+0.34%)
Mar 25, 2024 5.850 5.900 5.850 5.870 8,083 -0.01(-0.17%)
Mar 22, 2024 5.823 5.880 5.820 5.880 9,420 +0.13(+2.35%)
Mar 21, 2024 5.754 5.770 5.745 5.745 9,508 +0.06(+1.06%)
Mar 20, 2024 5.420 5.719 5.420 5.685 18,656 +0.23(+4.31%)
Mar 19, 2024 5.670 5.698 5.450 5.450 8,867 -0.43(-7.31%)
Mar 18, 2024 5.750 5.899 5.740 5.880 8,754 -0.03(-0.51%)
Mar 15, 2024 5.500 5.920 5.450 5.910 68,412 +0.53(+9.85%)
Mar 14, 2024 5.435 5.465 5.340 5.380 36,715 -0.07(-1.28%)
Mar 13, 2024 5.100 5.450 5.050 5.450 67,614 +0.43(+8.57%)
Mar 12, 2024 4.980 5.044 4.980 5.020 5,964 +0.00(+0.00%)
Mar 11, 2024 5.020 5.135 5.020 5.020 39,347 +0.01(+0.20%)
Mar 08, 2024 5.000 5.015 5.000 5.010 4,910 +0.01(+0.20%)
Mar 07, 2024 4.750 5.000 4.750 5.000 7,146 +0.10(+2.05%)
Mar 06, 2024 4.750 5.000 4.750 4.899 13,643 -0.03(-0.62%)
Mar 05, 2024 4.920 4.980 4.920 4.930 2,591 +0.01(+0.20%)
Mar 04, 2024 4.870 4.972 4.870 4.920 3,781 +0.00(+0.00%)
Mar 01, 2024 4.700 4.934 4.700 4.920 5,113 +0.04(+0.82%)
Feb 29, 2024 4.840 4.880 4.830 4.880 4,054 +0.09(+1.88%)
Feb 28, 2024 4.990 5.010 4.650 4.790 16,752 -0.22(-4.45%)
Feb 27, 2024 4.970 5.050 4.970 5.013 10,520 +0.04(+0.86%)
Feb 26, 2024 5.000 5.000 4.850 4.970 23,097 -0.03(-0.60%)
Feb 23, 2024 5.130 5.130 4.990 5.000 20,620 -0.05(-0.99%)
Feb 22, 2024 5.000 5.070 4.970 5.050 6,494 +0.10(+2.00%)
Feb 21, 2024 5.020 5.040 4.951 4.951 5,344 -0.08(-1.57%)
Feb 20, 2024 5.030 5.100 5.030 5.030 4,224 -0.07(-1.37%)
Feb 16, 2024 5.100 5.100 5.020 5.100 13,731 +0.03(+0.59%)
Feb 15, 2024 4.980 5.070 4.970 5.070 1,862 +0.10(+2.01%)
Feb 14, 2024 4.970 4.970 4.970 4.970 521 +0.04(+0.81%)
Feb 13, 2024 5.000 5.030 4.930 4.930 4,581 -0.14(-2.67%)
Feb 12, 2024 5.056 5.102 5.056 5.065 1,884 +0.08(+1.50%)
Feb 09, 2024 4.990 5.139 4.990 4.990 2,495 -0.05(-0.99%)
Feb 08, 2024 5.200 5.250 5.040 5.040 7,776 -0.28(-5.26%)
Feb 07, 2024 5.260 5.320 5.200 5.320 4,977 +0.06(+1.04%)
Feb 06, 2024 5.175 5.340 5.175 5.265 5,875 +0.11(+2.23%)
Feb 05, 2024 5.010 5.200 5.010 5.150 3,831 +0.00(+0.00%)
Feb 02, 2024 5.250 5.340 5.140 5.150 29,697 -0.18(-3.38%)
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.