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 (%)
Jan 30, 2018 3.460 3.460 3.460 0 -0.16(-4.42%)
Jan 29, 2018 3.620 3.620 3.620 3.620 1,250 +0.03(+0.81%)
Jan 25, 2018 3.591 3.591 3.591 62 +0.05(+1.44%)
Jan 24, 2018 3.481 3.548 3.480 3.540 2,000 +0.14(+4.12%)
Jan 22, 2018 3.400 3.400 3.400 0 -0.10(-2.86%)
Jan 19, 2018 3.500 3.510 3.450 3.500 12,040 +0.07(+2.04%)
Jan 18, 2018 3.580 3.600 3.430 3.430 13,200 -0.13(-3.65%)
Jan 17, 2018 3.548 3.560 3.548 3.560 5,000 +0.02(+0.56%)
Jan 16, 2018 3.500 3.540 3.500 3.540 2,512 +0.14(+4.12%)
Jan 10, 2018 3.400 3.400 3.400 0 -0.01(-0.29%)
Jan 08, 2018 3.410 3.410 3.410 0 -0.02(-0.58%)
Jan 05, 2018 3.400 3.430 3.390 3.430 19,003 +0.07(+2.08%)
Jan 04, 2018 3.350 3.360 3.350 3.360 2,896 -0.01(-0.30%)
Jan 03, 2018 3.320 3.370 3.320 3.370 2,600 +0.07(+2.12%)
Jan 02, 2018 3.270 3.300 3.270 3.300 1,689 +0.15(+4.76%)
Dec 28, 2017 3.150 3.150 3.150 0 -0.05(-1.56%)
Dec 27, 2017 3.200 3.200 3.200 3.200 200 +0.05(+1.59%)
Dec 26, 2017 3.200 3.200 3.150 3.150 1,130 -0.02(-0.71%)
Dec 22, 2017 3.172 3.172 3.172 3.172 1,583 +0.02(+0.71%)
Dec 21, 2017 3.150 3.150 3.150 3.150 1,002 -0.03(-0.94%)
Dec 18, 2017 3.180 3.180 3.180 0 +0.03(+0.95%)
Dec 14, 2017 3.150 3.150 3.150 0 +0.04(+1.29%)
Dec 13, 2017 3.150 3.150 3.100 3.110 28,401 +0.01(+0.32%)
Dec 11, 2017 3.100 3.100 3.100 0 -0.01(-0.29%)
Dec 07, 2017 3.109 3.109 3.109 0 +0.11(+3.63%)
Dec 06, 2017 3.020 3.040 3.000 3.000 8,240 -0.09(-3.04%)
Dec 05, 2017 3.082 3.094 3.050 3.094 62,225 -0.03(-0.83%)
Dec 04, 2017 3.170 3.170 3.170 3.120 9,100 -0.05(-1.58%)
Nov 30, 2017 3.170 3.170 3.170 30 -0.08(-2.46%)
Nov 29, 2017 3.250 3.250 3.250 3.250 10,000 +0.02(+0.62%)
Nov 28, 2017 3.200 3.242 3.200 3.230 11,200 -0.01(-0.31%)
Nov 24, 2017 3.240 3.240 3.240 0 -0.07(-2.11%)
Nov 22, 2017 3.250 3.310 3.230 3.310 912 +0.17(+5.41%)
Nov 21, 2017 3.140 3.158 3.140 3.140 60,652 +0.04(+1.29%)
Nov 20, 2017 3.100 3.100 3.100 3.100 1,984 +0.00(+0.00%)
Nov 17, 2017 3.030 3.100 3.030 3.100 66,167 +0.04(+1.31%)
Nov 16, 2017 3.100 3.121 3.060 3.060 91,004 +0.03(+1.09%)
Nov 15, 2017 3.100 3.100 3.027 3.027 90,239 -0.08(-2.46%)
Nov 14, 2017 3.103 3.103 3.103 3.103 75,000 -0.04(-1.16%)
Nov 13, 2017 3.150 3.150 3.140 3.140 77,000 -0.15(-4.46%)
Nov 10, 2017 3.286 3.286 3.286 3.286 500 -0.07(-2.18%)
Nov 09, 2017 3.359 3.359 3.359 3.359 100 +0.00(+0.08%)
Nov 08, 2017 3.357 3.357 3.357 3.357 30,000 +0.05(+1.40%)
Nov 07, 2017 3.310 3.310 3.310 3.310 5,000 +0.06(+1.85%)
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.