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 )

5.100 -0.140 (-2.67%)
Streaming Delayed Price Updated: 9:42 AM EDT, Jun 11, 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 (%)
Oct 31, 2023 4.126 4.134 4.060 4.060 12,632 -0.14(-3.27%)
Oct 30, 2023 4.300 4.300 4.193 4.197 16,614 -0.09(-2.17%)
Oct 27, 2023 4.335 4.335 4.290 4.290 812 -0.00(-0.12%)
Oct 26, 2023 4.230 4.308 4.180 4.295 16,718 +0.12(+3.00%)
Oct 25, 2023 4.090 4.180 4.090 4.170 13,427 +0.06(+1.46%)
Oct 24, 2023 4.140 4.160 4.110 4.110 3,633 -0.01(-0.36%)
Oct 23, 2023 4.120 4.140 4.082 4.125 36,985 -0.01(-0.36%)
Oct 20, 2023 4.120 4.150 4.110 4.140 15,239 -0.05(-1.19%)
Oct 19, 2023 4.150 4.210 4.150 4.190 3,210 +0.03(+0.72%)
Oct 18, 2023 4.240 4.260 4.160 4.160 5,237 -0.15(-3.48%)
Oct 17, 2023 4.260 4.320 4.260 4.310 2,194 -0.01(-0.23%)
Oct 16, 2023 4.310 4.320 4.260 4.320 7,814 +0.08(+1.89%)
Oct 13, 2023 4.280 4.290 4.230 4.240 4,282 -0.02(-0.56%)
Oct 12, 2023 4.480 4.480 4.240 4.264 18,831 -0.14(-3.09%)
Oct 11, 2023 4.400 4.410 4.400 4.400 5,826 +0.08(+1.85%)
Oct 10, 2023 4.270 4.340 4.260 4.320 35,722 +0.08(+1.89%)
Oct 09, 2023 4.300 4.350 4.230 4.240 8,487 -0.14(-3.20%)
Oct 06, 2023 4.335 4.410 4.250 4.380 12,288 +0.13(+3.06%)
Oct 05, 2023 4.210 4.390 4.180 4.250 7,895 -0.18(-4.06%)
Oct 04, 2023 4.560 4.560 4.430 4.430 3,321 -0.07(-1.56%)
Oct 03, 2023 4.725 4.725 4.440 4.500 7,674 -0.28(-5.86%)
Sep 29, 2023 4.780 56 +0.04(+0.84%)
Sep 28, 2023 4.650 4.740 4.650 4.740 300 +0.11(+2.38%)
Sep 27, 2023 4.585 4.630 4.540 4.630 13,841 -0.05(-1.07%)
Sep 26, 2023 4.680 4.680 4.600 4.680 4,422 -0.02(-0.43%)
Sep 25, 2023 4.700 4.710 4.700 4.700 7,631 -0.06(-1.26%)
Sep 22, 2023 4.790 4.800 4.760 4.760 10,150 -0.05(-1.04%)
Sep 21, 2023 4.900 4.950 4.810 4.810 2,153 -0.19(-3.70%)
Sep 20, 2023 4.840 4.995 4.840 4.995 5,852 +0.15(+2.99%)
Sep 19, 2023 4.750 4.910 4.750 4.850 12,591 +0.17(+3.63%)
Sep 18, 2023 4.680 4.750 4.680 4.680 11,368 -0.01(-0.21%)
Sep 15, 2023 4.810 4.810 4.690 4.690 8,202 -0.03(-0.64%)
Sep 14, 2023 4.820 4.820 4.710 4.720 5,145 -0.01(-0.21%)
Sep 13, 2023 4.690 4.776 4.690 4.730 6,875 +0.05(+1.07%)
Sep 12, 2023 4.690 4.770 4.680 4.680 6,626 -0.08(-1.68%)
Sep 11, 2023 4.700 4.815 4.700 4.760 88,331 +0.08(+1.71%)
Sep 08, 2023 4.665 4.700 4.665 4.680 4,317 -0.05(-1.06%)
Sep 07, 2023 4.850 4.850 4.730 4.730 1,229 -0.01(-0.21%)
Sep 06, 2023 4.670 4.775 4.670 4.740 6,565 +0.04(+0.85%)
Sep 05, 2023 4.790 4.790 4.700 4.700 1,330 -0.14(-2.99%)
Sep 01, 2023 4.820 4.845 4.800 4.845 844 +0.05(+1.15%)
Aug 31, 2023 5.040 5.040 4.750 4.790 12,377 -0.26(-5.15%)
Aug 30, 2023 5.050 5.120 5.040 5.050 44,307 +0.00(+0.00%)
Aug 29, 2023 4.850 5.050 4.850 5.050 2,935 +0.13(+2.64%)
Aug 28, 2023 4.910 4.945 4.600 4.920 4,438 +0.04(+0.82%)
Aug 25, 2023 4.880 4.880 4.830 4.880 1,700 +0.05(+1.04%)
Aug 24, 2023 4.970 5.030 4.820 4.830 12,140 -0.18(-3.69%)
Aug 23, 2023 5.010 5.050 5.000 5.015 126,816 +0.09(+1.85%)
Aug 22, 2023 4.850 4.960 4.850 4.924 1,118 +0.11(+2.37%)
Aug 21, 2023 4.790 4.810 4.790 4.810 900 +0.03(+0.63%)
Aug 18, 2023 4.560 4.780 4.560 4.780 26,170 +0.05(+1.06%)
Aug 17, 2023 4.735 4.735 4.730 4.730 2,800 +0.03(+0.64%)
Aug 16, 2023 4.702 4.740 4.700 4.700 8,039 +0.03(+0.64%)
Aug 15, 2023 4.600 4.670 4.600 4.670 14,054 -0.03(-0.64%)
Aug 14, 2023 4.790 4.800 4.700 4.700 6,447 -0.19(-3.89%)
Aug 11, 2023 4.890 4.920 4.890 4.890 2,026 -0.06(-1.21%)
Aug 10, 2023 4.940 4.950 4.940 4.950 1,118 -0.05(-1.00%)
Aug 09, 2023 4.980 5.000 4.970 5.000 4,842 +0.04(+0.81%)
Aug 08, 2023 5.040 5.040 4.894 4.960 4,089 -0.05(-1.10%)
Aug 07, 2023 4.990 5.020 4.990 5.015 1,987 -0.00(-0.10%)
Aug 04, 2023 5.040 5.050 5.000 5.020 9,374 +0.01(+0.30%)
Aug 03, 2023 4.820 5.005 4.820 5.005 5,176 +0.09(+1.93%)
Aug 02, 2023 5.000 5.005 4.910 4.910 2,895 -0.31(-5.94%)
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.