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 )

6.320 +0.048 (+0.77%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 28, 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 (%)
May 31, 2022 5.000 5.450 5.000 5.098 5,807 -0.10(-1.95%)
May 27, 2022 5.100 5.200 5.064 5.200 26,939 +0.35(+7.21%)
May 26, 2022 5.045 5.045 4.850 4.850 4,268 -0.24(-4.71%)
May 25, 2022 5.100 5.130 5.000 5.090 6,741 +0.30(+6.26%)
May 24, 2022 5.060 5.100 4.790 4.790 32,877 -0.26(-5.13%)
May 23, 2022 5.100 5.450 4.795 5.049 11,610 +0.05(+1.08%)
May 20, 2022 5.460 5.460 4.840 4.995 13,109 -0.10(-2.06%)
May 19, 2022 4.290 5.100 4.290 5.100 95,865 +0.42(+8.97%)
May 18, 2022 5.000 5.000 4.550 4.680 12,673 +0.03(+0.65%)
May 17, 2022 4.800 4.800 4.605 4.650 17,005 +0.20(+4.49%)
May 16, 2022 4.800 4.800 4.260 4.450 9,885 +0.01(+0.23%)
May 13, 2022 4.250 4.800 4.250 4.440 44,848 -0.17(-3.79%)
May 12, 2022 4.500 4.830 4.440 4.615 4,000 +0.12(+2.56%)
May 11, 2022 4.830 4.830 4.500 4.500 53,591 +0.00(+0.11%)
May 10, 2022 4.575 4.617 4.495 4.495 25,300 -0.46(-9.37%)
May 09, 2022 4.970 4.970 4.610 4.960 33,478 +0.11(+2.27%)
May 06, 2022 4.960 5.000 4.800 4.850 2,727 +0.00(+0.00%)
May 05, 2022 5.000 5.000 4.850 4.850 3,227 -0.10(-2.02%)
May 04, 2022 5.250 5.250 4.500 4.950 1,492 +0.05(+1.02%)
May 03, 2022 5.100 5.100 4.900 4.900 4,371 +0.25(+5.38%)
May 02, 2022 5.020 5.020 4.500 4.650 32,028 +0.03(+0.65%)
Apr 29, 2022 5.100 5.170 4.620 4.620 2,865 -0.07(-1.49%)
Apr 28, 2022 4.990 4.990 4.540 4.690 3,597 -0.21(-4.29%)
Apr 27, 2022 4.900 4.900 4.900 4.900 4,394 +0.15(+3.16%)
Apr 26, 2022 4.900 4.900 4.750 4.750 8,107 -0.13(-2.66%)
Apr 25, 2022 4.775 4.900 4.690 4.880 26,562 +0.03(+0.62%)
Apr 22, 2022 5.140 5.140 4.800 4.850 18,221 -0.20(-3.96%)
Apr 21, 2022 5.250 5.320 5.050 5.050 6,961 -0.22(-4.17%)
Apr 20, 2022 5.190 5.750 5.190 5.270 37,554 -0.23(-4.18%)
Apr 19, 2022 5.400 5.500 5.400 5.500 19,400 +0.11(+2.04%)
Apr 18, 2022 5.500 5.500 5.340 5.390 11,836 +0.19(+3.65%)
Apr 14, 2022 5.690 5.690 5.200 5.200 5,830 -0.10(-1.89%)
Apr 13, 2022 5.730 5.730 5.240 5.300 14,529 -0.09(-1.67%)
Apr 12, 2022 5.820 5.820 5.270 5.390 14,250 -0.30(-5.27%)
Apr 11, 2022 5.290 5.690 5.290 5.690 22,462 +0.15(+2.71%)
Apr 08, 2022 5.450 5.690 5.450 5.540 4,557 +0.12(+2.21%)
Apr 07, 2022 5.470 5.500 5.410 5.420 7,517 -0.03(-0.55%)
Apr 06, 2022 5.530 5.730 5.450 5.450 9,139 -0.21(-3.80%)
Apr 05, 2022 5.680 6.010 5.600 5.665 59,381 -0.33(-5.43%)
Apr 04, 2022 5.990 5.990 5.830 5.990 6,681 +0.06(+1.01%)
Apr 01, 2022 6.030 6.130 5.930 5.930 18,346 -0.07(-1.17%)
Mar 31, 2022 5.860 6.000 5.860 6.000 20,252 +0.36(+6.29%)
Mar 30, 2022 5.950 5.950 5.635 5.645 9,006 -0.16(-2.67%)
Mar 29, 2022 5.810 5.880 5.680 5.800 28,652 +0.09(+1.64%)
Mar 28, 2022 5.695 5.890 5.660 5.706 9,335 +0.13(+2.35%)
Mar 25, 2022 5.980 5.980 5.510 5.575 9,551 -0.30(-5.18%)
Mar 24, 2022 5.830 6.000 5.830 5.880 74,668 +0.17(+2.98%)
Mar 23, 2022 5.760 5.900 5.580 5.710 46,543 +0.07(+1.24%)
Mar 22, 2022 5.650 5.950 5.520 5.640 26,954 -0.01(-0.18%)
Mar 21, 2022 5.710 5.710 5.490 5.650 22,550 +0.38(+7.27%)
Mar 18, 2022 5.390 5.500 5.110 5.267 6,989 -0.01(-0.25%)
Mar 17, 2022 5.180 5.280 5.000 5.280 5,332 +0.26(+5.18%)
Mar 16, 2022 5.040 5.060 4.890 5.020 96,023 +0.07(+1.41%)
Mar 15, 2022 5.110 5.110 4.790 4.950 145,478 -0.16(-3.13%)
Mar 14, 2022 5.350 5.480 5.110 5.110 24,297 -0.11(-2.11%)
Mar 11, 2022 5.490 5.490 5.220 5.220 73,474 -0.28(-5.09%)
Mar 10, 2022 5.440 5.560 5.405 5.500 5,798 +0.05(+0.92%)
Mar 09, 2022 5.295 5.600 5.295 5.450 28,701 +0.02(+0.37%)
Mar 08, 2022 5.500 5.600 5.430 5.430 30,726 +0.05(+0.93%)
Mar 07, 2022 5.490 5.610 5.170 5.380 25,635 -0.04(-0.74%)
Mar 04, 2022 5.570 5.570 5.205 5.420 22,350 -0.18(-3.21%)
Mar 03, 2022 5.340 5.600 5.170 5.600 29,787 +0.30(+5.66%)
Mar 02, 2022 5.262 5.310 5.061 5.300 156,055 +0.10(+1.92%)
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.