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 28, 2004 2.900 3.050 2.900 2.900 11,500 +0.05(+1.75%)
May 27, 2004 2.850 2.850 2.850 2.850 100 -0.15(-5.00%)
May 26, 2004 3.000 3.000 2.700 3.000 3,300 +0.00(+0.00%)
May 25, 2004 3.000 3.000 2.700 3.000 3,300 +0.15(+5.26%)
May 24, 2004 2.850 3.000 2.800 2.850 8,500 +0.00(+0.00%)
May 21, 2004 2.850 3.000 2.800 2.850 8,500 +0.05(+1.79%)
May 20, 2004 2.800 2.900 2.800 2.800 3,500 -0.10(-3.45%)
May 19, 2004 2.900 2.900 2.730 2.900 6,800 +0.00(+0.00%)
May 18, 2004 2.900 2.900 2.730 2.900 6,800 +0.00(+0.00%)
May 17, 2004 2.950 2.900 2.730 2.900 6,800 -0.05(-1.69%)
May 14, 2004 2.850 3.000 2.900 2.950 7,500 +0.10(+3.51%)
May 13, 2004 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
May 12, 2004 2.850 2.850 2.700 2.850 7,535 +0.00(+0.00%)
May 11, 2004 2.650 2.850 2.750 2.850 8,400 +0.20(+7.55%)
May 10, 2004 2.800 2.750 2.650 2.650 7,635 -0.15(-5.36%)
May 07, 2004 3.050 2.800 2.750 2.800 14,300 -0.25(-8.20%)
May 06, 2004 3.000 3.050 3.000 3.050 3,500 +0.05(+1.67%)
May 05, 2004 3.065 3.200 3.000 3.000 1,500 -0.06(-2.12%)
May 04, 2004 2.950 3.065 3.000 3.065 3,435 +0.11(+3.90%)
May 03, 2004 2.850 2.950 2.950 2.950 7,000 +0.10(+3.51%)
Apr 30, 2004 2.750 2.850 2.750 2.850 13,400 -0.20(-6.56%)
Apr 29, 2004 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Apr 28, 2004 3.350 3.350 3.000 3.050 24,000 -0.30(-8.96%)
Apr 27, 2004 3.400 3.470 3.350 3.350 450 -0.05(-1.47%)
Apr 26, 2004 3.350 3.400 3.300 3.400 20,835 +0.05(+1.49%)
Apr 23, 2004 3.200 3.450 3.350 3.350 2,250 +0.15(+4.69%)
Apr 22, 2004 3.200 3.200 3.200 3.200 1,610 +0.00(+0.00%)
Apr 21, 2004 3.500 3.500 3.200 3.200 6,800 -0.30(-8.57%)
Apr 20, 2004 3.750 3.550 3.500 3.500 8,550 -0.25(-6.67%)
Apr 19, 2004 3.550 3.750 3.300 3.750 2,400 +0.20(+5.63%)
Apr 16, 2004 3.400 3.550 3.300 3.550 13,050 +0.15(+4.41%)
Apr 15, 2004 3.300 3.550 3.300 3.400 12,300 +0.10(+3.03%)
Apr 14, 2004 3.450 3.516 3.100 3.300 97,848 -0.15(-4.35%)
Apr 13, 2004 3.650 3.450 3.450 3.450 100 -0.20(-5.48%)
Apr 12, 2004 3.540 3.650 3.440 3.650 25,650 +0.11(+3.11%)
Apr 08, 2004 3.500 3.550 3.500 3.540 23,600 +0.04(+1.14%)
Apr 07, 2004 3.500 3.550 3.500 3.500 11,550 -0.04(-1.13%)
Apr 06, 2004 3.570 3.600 3.540 3.540 15,600 -0.03(-0.84%)
Apr 05, 2004 3.570 3.850 3.570 3.570 12,450 -0.13(-3.51%)
Apr 02, 2004 3.730 3.800 3.600 3.700 47,550 -0.03(-0.80%)
Apr 01, 2004 3.500 3.750 3.450 3.730 29,615 +0.23(+6.57%)
Mar 31, 2004 3.650 3.650 3.450 3.500 20,010 -0.15(-4.11%)
Mar 30, 2004 3.450 3.650 3.450 3.650 24,355 +0.20(+5.80%)
Mar 29, 2004 3.550 3.700 3.400 3.450 10,335 -0.10(-2.82%)
Mar 26, 2004 3.590 3.700 3.550 3.550 31,854 -0.04(-1.11%)
Mar 25, 2004 3.450 3.590 3.450 3.590 58,400 +0.14(+4.06%)
Mar 24, 2004 3.500 3.650 3.450 3.450 12,110 -0.05(-1.43%)
Mar 23, 2004 3.650 3.650 3.450 3.500 108,260 -0.15(-4.11%)
Mar 22, 2004 3.600 3.750 3.500 3.650 16,974 +0.05(+1.39%)
Mar 19, 2004 3.600 4.600 3.600 3.600 22,850 +0.00(+0.00%)
Mar 18, 2004 3.600 3.730 3.550 3.600 51,399 +0.00(+0.00%)
Mar 17, 2004 3.450 3.750 3.450 3.600 115,301 +0.15(+4.35%)
Mar 16, 2004 3.400 3.600 3.350 3.450 49,336 +0.05(+1.47%)
Mar 15, 2004 3.550 3.500 3.380 3.400 106,110 +0.05(+1.49%)
Mar 12, 2004 3.350 3.600 3.200 3.350 967,545 +0.00(+0.00%)
Mar 11, 2004 3.450 3.600 3.200 3.350 967,545 -0.10(-2.90%)
Mar 10, 2004 3.600 3.800 3.450 3.450 203,316 -0.15(-4.17%)
Mar 09, 2004 3.750 3.800 3.550 3.600 248,070 -0.15(-4.00%)
Mar 08, 2004 3.850 4.050 3.700 3.750 167,609 -0.25(-6.25%)
Mar 05, 2004 4.000 4.000 3.800 4.000 19,900 +0.00(+0.00%)
Mar 04, 2004 3.900 4.000 3.800 4.000 19,900 +0.10(+2.56%)
Mar 03, 2004 4.100 4.100 3.650 3.900 303,650 -0.20(-4.88%)
Mar 02, 2004 4.100 4.100 3.900 4.100 92,295 +0.00(+0.00%)
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.