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 (%)
Jul 31, 2009 1.400 1.400 1.400 1.400 500 +0.02(+1.45%)
Jul 30, 2009 1.340 1.380 1.340 1.380 4,799 +0.08(+6.15%)
Jul 29, 2009 1.310 1.310 1.300 1.300 19,859 -0.03(-2.26%)
Jul 28, 2009 1.280 1.330 1.280 1.330 30,036 +0.07(+5.34%)
Jul 27, 2009 1.241 1.263 1.241 1.263 6,176 +0.02(+1.82%)
Jul 24, 2009 1.209 1.240 1.220 1.240 10,776 +0.00(+0.00%)
Jul 23, 2009 1.200 1.240 1.175 1.240 74,386 +0.05(+3.89%)
Jul 22, 2009 1.200 1.200 1.193 1.194 125,400 -0.01(-0.53%)
Jul 21, 2009 1.200 1.222 1.150 1.200 22,977 +0.07(+6.19%)
Jul 20, 2009 1.160 1.170 1.130 1.130 53,156 +0.02(+1.80%)
Jul 17, 2009 1.050 1.118 1.050 1.110 78,252 +0.01(+1.26%)
Jul 15, 2009 1.096 1.096 1.096 0 +0.08(+7.47%)
Jul 14, 2009 1.020 1.060 1.020 1.020 10,700 -0.05(-4.67%)
Jul 13, 2009 1.019 1.070 1.019 1.070 15,651 +0.03(+2.88%)
Jul 10, 2009 0.9800 1.040 0.9800 1.040 41,010 -0.00(-0.28%)
Jul 09, 2009 1.060 1.060 1.042 1.043 3,027 +0.05(+5.34%)
Jul 08, 2009 1.010 1.020 0.9800 0.9900 23,466 -0.05(-4.81%)
Jul 07, 2009 1.040 1.040 1.020 1.040 4,409 -0.06(-5.74%)
Jun 30, 2009 1.103 1.103 1.103 1.103 0 +0.03(+2.50%)
Jun 26, 2009 1.090 1.090 1.076 1.076 8,750 -0.03(-3.03%)
Jun 25, 2009 1.060 1.110 1.060 1.110 3,150 +0.01(+0.91%)
Jun 24, 2009 1.066 1.100 1.066 1.100 4,939 +0.05(+4.76%)
Jun 23, 2009 1.050 1.060 1.030 1.050 13,062 +0.02(+1.97%)
Jun 22, 2009 1.040 1.060 1.030 1.030 22,428 -0.06(-5.53%)
Jun 19, 2009 1.090 1.090 1.090 1.090 2,500 +0.00(+0.00%)
Jun 18, 2009 1.070 1.090 1.070 1.090 1,300 +0.02(+1.79%)
Jun 17, 2009 1.100 1.100 1.070 1.071 12,000 -0.01(-1.10%)
Jun 16, 2009 1.112 1.130 1.083 1.083 502,050 -0.02(-1.57%)
Jun 15, 2009 1.160 1.180 1.090 1.100 28,900 -0.07(-6.10%)
Jun 12, 2009 1.190 1.220 1.171 1.171 16,978 -0.03(-2.38%)
Jun 11, 2009 1.140 1.200 1.140 1.200 13,100 +0.06(+5.26%)
Jun 10, 2009 1.150 1.150 1.140 1.140 4,660 +0.01(+0.97%)
Jun 09, 2009 1.120 1.150 1.120 1.129 61,000 +0.01(+0.81%)
Jun 08, 2009 1.100 1.120 1.090 1.120 25,609 +0.01(+0.90%)
Jun 05, 2009 1.080 1.110 1.080 1.110 8,356 +0.02(+1.83%)
Jun 04, 2009 1.030 1.090 1.030 1.090 7,000 +0.06(+6.09%)
Jun 03, 2009 1.050 1.080 1.027 1.027 1,051,075 -0.04(-3.98%)
Jun 02, 2009 1.020 1.100 1.020 1.070 117,407 +0.07(+7.00%)
Jun 01, 2009 0.9950 1.020 0.9700 1.000 251,845 +0.05(+5.26%)
May 29, 2009 0.9834 0.9834 0.9500 0.9500 32,848 -0.04(-3.55%)
May 28, 2009 0.9700 0.9850 0.9566 0.9850 18,900 +0.03(+2.66%)
May 27, 2009 0.9500 0.9595 0.9500 0.9595 9,131 +0.05(+5.44%)
May 26, 2009 0.9100 0.9100 0.9100 0.9100 2,500 +0.00(+0.00%)
May 22, 2009 0.9100 0.9600 0.9100 0.9100 3,582 -0.00(-0.49%)
May 21, 2009 0.9580 0.9600 0.9145 0.9145 63,413 -0.09(-8.55%)
May 20, 2009 1.010 1.030 0.9900 1.000 30,493 -0.01(-0.99%)
May 19, 2009 0.9500 1.010 0.9500 1.010 91,864 +0.11(+12.22%)
May 18, 2009 0.9400 0.9500 0.9000 0.9000 13,776 +0.04(+4.65%)
May 15, 2009 0.8750 0.8750 0.8600 0.8600 11,495 +0.00(+0.00%)
May 13, 2009 0.8600 0.8600 0.8600 0 -0.09(-9.47%)
May 12, 2009 0.9500 0.9500 0.9279 0.9500 42,816 +0.00(+0.51%)
May 11, 2009 0.9457 0.9500 0.9200 0.9452 78,000 +0.01(+0.55%)
May 08, 2009 0.9700 0.9700 0.9300 0.9400 15,100 +0.01(+0.85%)
May 07, 2009 0.9700 0.9800 0.9300 0.9321 229,900 -0.04(-3.91%)
May 06, 2009 0.9500 0.9950 0.9500 0.9700 114,120 +0.05(+5.43%)
May 05, 2009 0.9000 0.9208 0.8700 0.9200 166,544 +0.04(+3.95%)
May 04, 2009 0.8400 0.8980 0.8400 0.8850 46,054 +0.12(+15.08%)
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.