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 )

5.240 +0.090 (+1.75%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 10, 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 (%)
Aug 29, 2008 1.600 1.600 1.600 1.600 9,000 -0.03(-1.84%)
Aug 28, 2008 1.650 1.640 1.630 1.630 1,897 -0.02(-1.21%)
Aug 27, 2008 1.650 1.660 1.650 1.650 558 -0.03(-1.79%)
Aug 26, 2008 1.680 1.680 1.680 1.680 500 +0.01(+0.60%)
Aug 25, 2008 1.670 1.670 1.627 1.670 17,399 +0.04(+2.45%)
Aug 22, 2008 1.630 1.630 1.630 0 +0.00(+0.00%)
Aug 21, 2008 1.630 1.630 1.630 1.630 600 +0.08(+5.16%)
Aug 20, 2008 1.550 1.550 1.520 1.550 26,190 +0.02(+1.31%)
Aug 19, 2008 1.500 1.530 1.470 1.530 15,240 +0.03(+2.00%)
Aug 18, 2008 1.500 1.500 1.500 1.500 2,295 -0.06(-3.85%)
Aug 15, 2008 1.560 1.560 1.560 1.560 500 -0.01(-0.64%)
Aug 14, 2008 1.570 1.580 1.570 1.570 24,000 -0.03(-1.88%)
Aug 13, 2008 1.600 1.600 1.530 1.600 4,600 +0.06(+3.90%)
Aug 12, 2008 1.540 1.540 1.540 1.540 0 +0.00(+0.00%)
Aug 11, 2008 1.540 1.540 1.540 1.540 1,000 -0.16(-9.41%)
Aug 08, 2008 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Aug 07, 2008 1.700 1.730 1.700 1.700 102,601 -0.02(-0.94%)
Aug 06, 2008 1.716 1.720 1.716 1.716 29,231 +0.11(+6.52%)
Aug 05, 2008 1.611 1.630 1.590 1.611 13,843 -0.05(-2.95%)
Aug 04, 2008 1.660 1.700 1.660 1.660 4,000 -0.09(-5.14%)
Aug 01, 2008 1.750 1.750 1.730 1.750 100,500 -0.05(-2.78%)
Jul 31, 2008 1.840 1.800 1.742 1.800 3,754 -0.04(-2.17%)
Jul 30, 2008 1.710 1.840 1.600 1.840 35,560 +0.13(+7.60%)
Jul 29, 2008 1.710 1.710 1.670 1.710 4,250 +0.06(+3.64%)
Jul 28, 2008 1.650 1.770 1.650 1.650 5,722 -0.12(-6.78%)
Jul 25, 2008 1.770 1.800 1.700 1.770 49,222 -0.03(-1.67%)
Jul 24, 2008 1.800 1.800 1.742 1.800 593,010 +0.08(+4.65%)
Jul 23, 2008 1.720 1.780 1.720 1.720 2,450 -0.13(-7.03%)
Jul 22, 2008 1.850 1.870 1.750 1.850 11,600 +0.00(+0.00%)
Jul 21, 2008 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Jul 18, 2008 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Jul 17, 2008 1.820 1.850 1.850 1.850 7,500 +0.03(+1.65%)
Jul 16, 2008 1.820 1.870 1.800 1.820 13,654 -0.03(-1.87%)
Jul 15, 2008 1.855 1.950 1.855 1.855 3,900 -0.08(-3.91%)
Jul 14, 2008 1.930 2.050 1.930 1.930 500 +0.01(+0.52%)
Jul 11, 2008 1.920 1.920 1.920 1.920 0 +0.00(+0.00%)
Jul 10, 2008 1.920 1.964 1.910 1.920 8,000 -0.04(-2.04%)
Jul 09, 2008 1.960 2.022 1.960 1.960 6,000 +0.01(+0.51%)
Jul 08, 2008 1.950 2.100 1.900 1.950 13,725 -0.20(-9.30%)
Jul 07, 2008 2.150 2.150 2.050 2.150 7,250 +0.02(+0.94%)
Jul 04, 2008 2.130 2.130 2.130 2.130 3,500 +0.00(+0.00%)
Jul 03, 2008 2.130 2.130 2.130 2.130 3,500 -0.01(-0.68%)
Jul 02, 2008 2.145 2.145 2.145 2.145 3,400 -0.03(-1.17%)
Jul 01, 2008 2.170 2.300 2.050 2.170 20,670 -0.08(-3.73%)
Jun 30, 2008 2.254 2.287 2.254 2.254 3,550 -0.10(-4.08%)
Jun 27, 2008 2.350 2.400 2.250 2.350 5,500 +0.05(+2.01%)
Jun 26, 2008 2.304 2.380 2.304 2.304 11,950 -0.10(-4.01%)
Jun 25, 2008 2.400 2.450 2.400 2.400 10,500 -4.64(-65.90%)
Jun 24, 2008 7.039 7.039 7.039 7.039 5,000 -0.17(-2.37%)
Jun 23, 2008 7.000 7.210 7.100 7.210 3,850 +0.21(+3.00%)
Jun 20, 2008 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Jun 19, 2008 7.000 7.000 7.000 7.000 1,000 +0.15(+2.19%)
Jun 18, 2008 6.850 7.050 6.850 6.850 8,500 -0.25(-3.50%)
Jun 17, 2008 7.098 7.098 7.098 7.098 30,000 +0.05(+0.68%)
Jun 16, 2008 7.050 7.250 7.050 7.050 2,750 +0.05(+0.71%)
Jun 13, 2008 7.000 7.100 7.000 7.000 7,000 -0.15(-2.10%)
Jun 12, 2008 7.150 7.450 7.150 7.150 10,500 -0.30(-4.03%)
Jun 11, 2008 7.450 7.450 7.300 7.450 3,640 -0.05(-0.67%)
Jun 10, 2008 7.500 7.600 7.500 7.500 4,794 +0.00(+0.00%)
Jun 09, 2008 7.500 7.750 7.500 7.500 400 -0.10(-1.32%)
Jun 06, 2008 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Jun 05, 2008 7.600 7.600 7.600 7.600 400 -0.15(-1.94%)
Jun 04, 2008 7.750 7.750 7.750 7.750 1,000 +0.00(+0.00%)
Jun 03, 2008 7.750 7.750 7.750 7.750 1,000 -0.05(-0.64%)
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.