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 )

6.850 +0.510 (+8.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 31, 2024 5.150 5.200 5.130 5.130 7,217 -0.02(-0.43%)
Jan 30, 2024 5.131 5.165 5.131 5.152 4,678 -0.02(-0.36%)
Jan 29, 2024 5.130 5.220 5.110 5.171 25,164 +0.05(+0.99%)
Jan 26, 2024 5.090 5.175 5.090 5.120 6,060 +0.06(+1.19%)
Jan 25, 2024 5.060 5.090 4.970 5.060 38,618 +0.01(+0.11%)
Jan 24, 2024 5.000 5.109 5.000 5.054 4,192 +0.13(+2.73%)
Jan 23, 2024 4.800 4.920 4.800 4.920 3,774 +0.05(+1.03%)
Jan 22, 2024 4.980 4.980 4.780 4.870 3,862 -0.11(-2.21%)
Jan 19, 2024 4.900 4.990 4.900 4.980 7,716 +0.08(+1.63%)
Jan 18, 2024 4.830 4.900 4.830 4.900 650 +0.08(+1.55%)
Jan 17, 2024 4.750 4.829 4.750 4.825 1,455 -0.02(-0.52%)
Jan 16, 2024 4.950 5.010 4.850 4.850 16,839 -0.24(-4.73%)
Jan 12, 2024 5.140 5.140 5.091 5.091 13,176 +0.04(+0.80%)
Jan 11, 2024 5.050 5.050 5.050 5.050 1,605 -0.04(-0.79%)
Jan 10, 2024 5.110 5.110 5.090 5.090 2,954 -0.05(-0.97%)
Jan 09, 2024 5.420 5.420 5.140 5.140 3,257 -0.27(-4.99%)
Jan 08, 2024 5.360 5.420 5.250 5.410 6,684 +0.04(+0.65%)
Jan 05, 2024 5.200 5.550 5.200 5.375 18,770 +0.25(+4.78%)
Jan 04, 2024 5.210 5.210 5.130 5.130 3,577 -0.23(-4.29%)
Jan 03, 2024 5.420 5.420 5.270 5.360 11,135 -0.09(-1.65%)
Jan 02, 2024 5.290 5.500 5.280 5.450 7,620 -0.07(-1.27%)
Dec 29, 2023 5.510 5.610 5.510 5.520 8,939 -0.01(-0.18%)
Dec 28, 2023 5.520 5.630 5.520 5.530 70,485 -0.04(-0.72%)
Dec 27, 2023 5.450 5.590 5.450 5.570 22,062 +0.12(+2.30%)
Dec 26, 2023 5.380 5.480 5.380 5.445 22,737 +0.02(+0.28%)
Dec 22, 2023 5.090 5.450 5.090 5.430 46,964 +0.18(+3.51%)
Dec 21, 2023 5.100 5.246 5.100 5.246 8,700 +0.17(+3.27%)
Dec 20, 2023 5.200 5.320 5.080 5.080 17,307 -0.26(-4.87%)
Dec 19, 2023 5.210 5.360 5.120 5.340 16,922 +0.13(+2.50%)
Dec 18, 2023 5.100 5.210 4.980 5.210 12,495 +0.12(+2.36%)
Dec 15, 2023 4.870 5.090 4.870 5.090 12,014 +0.15(+3.04%)
Dec 14, 2023 4.740 4.940 4.650 4.940 24,421 +0.24(+5.11%)
Dec 13, 2023 4.490 4.700 4.470 4.700 15,655 +0.00(+0.00%)
Dec 12, 2023 4.530 4.700 4.320 4.700 5,192 +0.12(+2.73%)
Dec 11, 2023 4.390 4.575 4.390 4.575 796 -0.04(-0.76%)
Dec 08, 2023 4.660 4.670 4.610 4.610 6,352 +0.03(+0.55%)
Dec 07, 2023 4.520 4.585 4.520 4.585 5,882 +0.01(+0.33%)
Dec 06, 2023 4.570 4.600 4.310 4.570 1,400 +0.06(+1.22%)
Dec 05, 2023 4.650 4.650 4.510 4.515 5,296 -0.09(-1.95%)
Dec 04, 2023 4.570 4.610 4.560 4.605 2,795 -0.03(-0.75%)
Dec 01, 2023 4.560 4.680 4.550 4.640 68,930 +0.09(+1.98%)
Nov 30, 2023 4.330 4.550 4.320 4.550 84,960 +0.20(+4.60%)
Nov 29, 2023 4.230 4.375 4.230 4.350 3,542 +0.05(+1.16%)
Nov 28, 2023 4.300 4.300 4.290 4.300 4,867 -0.01(-0.23%)
Nov 27, 2023 4.510 4.510 4.310 4.310 12,996 -0.17(-3.79%)
Nov 24, 2023 4.520 4.520 4.480 4.480 599 -0.09(-1.97%)
Nov 22, 2023 4.570 4.570 4.510 4.570 12,360 +0.01(+0.22%)
Nov 21, 2023 4.540 4.560 4.540 4.560 915 +0.20(+4.59%)
Nov 20, 2023 4.360 4.360 4.360 4.360 338 +0.00(+0.00%)
Nov 17, 2023 4.505 4.505 4.360 4.360 2,771 -0.14(-3.11%)
Nov 16, 2023 4.450 4.500 4.450 4.500 2,189 +0.00(+0.04%)
Nov 15, 2023 4.380 4.498 4.380 4.498 2,629 +0.10(+2.23%)
Nov 14, 2023 4.350 4.470 4.200 4.400 28,328 +0.20(+4.76%)
Nov 13, 2023 4.160 4.200 4.160 4.200 2,827 -0.03(-0.71%)
Nov 10, 2023 4.190 4.230 4.190 4.230 5,302 -0.12(-2.76%)
Nov 09, 2023 4.020 4.350 4.020 4.350 4,391 +0.08(+1.99%)
Nov 08, 2023 4.310 4.350 4.265 4.265 1,846 -0.08(-1.73%)
Nov 07, 2023 4.330 4.350 4.300 4.340 4,287 -0.01(-0.23%)
Nov 06, 2023 4.320 4.405 4.100 4.350 95,078 -0.00(-0.00%)
Nov 03, 2023 4.290 4.413 4.287 4.350 389,510 +0.08(+1.88%)
Nov 02, 2023 4.200 4.270 4.200 4.270 2,500 +0.11(+2.64%)
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.