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 (%)
Mar 31, 2020 1.640 1.640 1.640 10 +0.00(+0.00%)
Mar 30, 2020 1.700 1.700 1.570 1.640 6,648 -0.26(-13.68%)
Mar 27, 2020 1.970 1.970 1.872 1.900 1,600 -0.18(-8.65%)
Mar 26, 2020 1.875 2.080 1.875 2.080 8,728 +0.42(+25.04%)
Mar 25, 2020 1.580 1.663 1.580 1.663 3,804 +0.08(+5.28%)
Mar 24, 2020 1.320 1.750 1.320 1.580 8,981 -0.17(-9.71%)
Mar 23, 2020 1.750 1.750 1.750 1.750 450 +0.20(+12.90%)
Mar 20, 2020 1.700 1.700 1.550 1.550 300 -0.18(-10.40%)
Mar 19, 2020 1.730 1.730 1.730 1.730 1,100 +0.00(+0.00%)
Mar 18, 2020 1.760 1.760 1.721 1.730 19,085 -0.17(-8.95%)
Mar 17, 2020 1.901 1.901 1.790 1.900 6,391 -0.08(-3.80%)
Mar 16, 2020 1.750 2.030 1.590 1.975 14,519 -0.09(-4.59%)
Mar 13, 2020 1.910 2.070 1.870 2.070 12,700 +0.02(+0.98%)
Mar 12, 2020 2.070 2.075 1.690 2.050 18,263 -0.02(-0.97%)
Mar 11, 2020 2.070 2.070 2.070 40,001 +0.00(+0.00%)
Mar 10, 2020 2.070 2.070 2.070 2.070 40,500 -0.05(-2.36%)
Mar 09, 2020 2.240 2.240 2.088 2.120 20,650 -0.30(-12.40%)
Mar 06, 2020 2.420 2.530 2.380 2.420 9,200 +0.04(+1.68%)
Mar 05, 2020 2.520 2.520 2.380 2.380 61,045 -0.17(-6.67%)
Mar 04, 2020 2.550 2.550 2.550 2.550 35,016 +0.15(+6.25%)
Mar 03, 2020 2.520 2.520 2.400 2.400 4,374 -0.06(-2.44%)
Mar 02, 2020 2.250 2.460 2.250 2.460 30,300 +0.16(+6.96%)
Feb 28, 2020 2.200 2.300 2.200 2.300 26,200 -0.13(-5.35%)
Feb 27, 2020 2.439 2.440 2.345 2.430 17,700 -0.06(-2.41%)
Feb 26, 2020 2.576 2.576 2.420 2.490 1,500 -0.04(-1.58%)
Feb 25, 2020 2.640 2.640 2.500 2.530 40,068 -0.07(-2.69%)
Feb 24, 2020 2.476 2.600 2.476 2.600 25,949 -0.03(-1.14%)
Feb 21, 2020 2.630 2.630 2.630 2.630 1,000 -0.03(-1.20%)
Feb 20, 2020 2.690 2.690 2.662 2.662 31,721 -0.03(-1.04%)
Feb 19, 2020 2.960 2.960 2.650 2.690 1,697 -0.06(-2.18%)
Feb 18, 2020 2.900 2.900 2.750 2.750 4,008 -0.15(-5.17%)
Feb 14, 2020 2.900 2.900 2.900 68 +0.00(+0.00%)
Feb 13, 2020 2.900 2.900 2.900 2.900 100 +0.03(+1.05%)
Feb 12, 2020 2.850 2.870 2.834 2.870 13,794 +0.10(+3.61%)
Feb 11, 2020 2.770 2.770 2.770 2.770 100 -0.01(-0.36%)
Feb 10, 2020 2.750 2.780 2.750 2.780 10,501 -0.06(-2.11%)
Feb 07, 2020 2.840 2.840 2.840 2.840 40,000 -0.07(-2.41%)
Feb 06, 2020 2.850 2.910 2.720 2.910 12,800 +0.14(+5.05%)
Feb 04, 2020 2.770 2.770 2.770 0 +0.21(+8.20%)
Feb 03, 2020 2.560 2.685 2.560 2.560 4,200 -0.14(-5.18%)
Jan 31, 2020 2.910 2.910 2.700 2.700 2,100 -0.20(-6.90%)
Jan 29, 2020 2.900 2.900 2.900 0 +0.08(+2.84%)
Jan 28, 2020 2.850 2.850 2.820 2.820 5,200 -0.01(-0.35%)
Jan 27, 2020 2.740 2.830 2.661 2.830 43,400 -0.14(-4.71%)
Jan 24, 2020 2.770 2.970 2.770 2.970 2,500 -0.08(-2.62%)
Jan 23, 2020 2.900 3.050 2.860 3.050 770 +0.13(+4.45%)
Jan 21, 2020 2.920 2.920 2.920 0 -0.13(-4.26%)
Jan 17, 2020 3.050 3.050 2.990 3.050 21,900 +0.04(+1.33%)
Jan 16, 2020 3.010 3.010 2.990 3.010 20,083 +0.16(+5.61%)
Jan 15, 2020 3.050 3.050 2.850 2.850 3,058 -0.16(-5.32%)
Jan 13, 2020 3.010 3.010 3.010 0 +0.24(+8.66%)
Jan 08, 2020 2.770 2.770 2.770 0 -0.03(-1.07%)
Jan 06, 2020 2.800 2.800 2.800 0 -0.05(-1.66%)
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.