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 )

6.850 +0.510 (+8.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 31, 2007 5.830 6.050 5.830 5.830 30,900 +0.28(+5.05%)
May 30, 2007 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
May 29, 2007 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
May 25, 2007 5.550 5.550 5.550 5.550 2,000 +0.10(+1.83%)
May 24, 2007 5.650 5.740 5.450 5.450 24,700 -0.20(-3.54%)
May 23, 2007 5.650 5.650 5.650 5.650 200 +0.00(+0.00%)
May 22, 2007 5.800 5.800 5.650 5.650 3,600 -0.15(-2.59%)
May 21, 2007 5.800 5.800 5.400 5.800 6,385 +0.15(+2.65%)
May 18, 2007 5.650 5.650 5.550 5.650 11,500 +0.10(+1.80%)
May 17, 2007 5.550 5.650 5.550 5.550 42,250 -0.25(-4.31%)
May 16, 2007 5.800 5.800 5.650 5.800 8,020 -0.10(-1.69%)
May 15, 2007 5.900 5.900 5.900 5.900 4,400 +0.00(+0.00%)
May 14, 2007 5.900 5.950 5.800 5.900 2,906 -0.05(-0.84%)
May 11, 2007 5.950 5.950 5.800 5.950 29,500 +0.22(+3.84%)
May 10, 2007 5.730 5.900 5.700 5.730 49,815 -0.17(-2.88%)
May 09, 2007 5.900 5.900 5.600 5.900 22,000 +0.18(+3.15%)
May 08, 2007 5.720 5.750 5.700 5.720 2,825 -0.08(-1.38%)
May 07, 2007 5.800 5.800 5.550 5.800 22,339 +0.25(+4.50%)
May 04, 2007 5.550 5.650 5.350 5.550 11,200 +0.20(+3.74%)
May 03, 2007 5.350 5.500 5.300 5.350 7,600 +0.05(+0.94%)
May 02, 2007 5.300 5.450 5.300 5.300 7,925 -0.15(-2.75%)
May 01, 2007 5.450 5.500 5.250 5.450 5,850 +0.00(+0.00%)
Apr 30, 2007 5.450 5.450 5.250 5.450 3,595 +0.30(+5.83%)
Apr 27, 2007 5.200 5.150 5.150 5.150 2,300 -0.05(-0.96%)
Apr 26, 2007 5.200 5.400 5.150 5.200 8,000 -0.25(-4.59%)
Apr 25, 2007 5.450 5.500 5.300 5.450 5,500 +0.00(+0.00%)
Apr 24, 2007 5.450 5.450 5.250 5.450 14,800 +0.05(+0.93%)
Apr 23, 2007 5.400 5.400 5.400 5.400 3,500 -0.05(-0.92%)
Apr 20, 2007 5.450 5.550 5.350 5.450 35,820 +0.20(+3.81%)
Apr 19, 2007 5.380 5.250 5.050 5.250 19,700 -0.13(-2.42%)
Apr 18, 2007 5.380 5.400 5.200 5.380 20,750 +0.03(+0.56%)
Apr 17, 2007 5.350 5.350 5.200 5.350 14,695 +0.00(+0.00%)
Apr 16, 2007 5.350 5.350 5.100 5.350 8,980 +0.25(+4.90%)
Apr 13, 2007 5.100 5.250 5.090 5.100 15,400 +0.10(+2.00%)
Apr 12, 2007 5.000 5.100 4.900 5.000 30,000 -0.10(-1.96%)
Apr 11, 2007 5.100 5.200 4.950 5.100 12,900 +0.00(+0.00%)
Apr 10, 2007 5.100 5.134 4.950 5.100 37,800 +0.00(+0.00%)
Apr 09, 2007 5.100 5.100 5.000 5.100 12,500 +0.15(+3.03%)
Apr 05, 2007 4.950 4.950 4.750 4.950 2,850 +0.05(+1.02%)
Apr 04, 2007 4.900 4.900 4.750 4.900 9,500 +0.15(+3.16%)
Apr 03, 2007 4.750 4.900 4.705 4.750 29,965 +0.00(+0.00%)
Apr 02, 2007 4.750 4.750 4.550 4.750 7,300 +0.05(+1.06%)
Mar 30, 2007 4.700 4.700 4.600 4.700 10,200 +0.05(+1.08%)
Mar 29, 2007 4.650 4.650 4.450 4.650 20,900 +0.10(+2.20%)
Mar 28, 2007 4.550 4.550 4.400 4.550 397,500 -0.05(-1.09%)
Mar 27, 2007 4.600 4.600 4.300 4.600 3,953 +0.25(+5.75%)
Mar 26, 2007 4.350 4.550 4.350 4.350 12,400 -0.05(-1.14%)
Mar 23, 2007 4.400 4.600 4.380 4.400 31,830 -0.18(-3.93%)
Mar 22, 2007 4.580 4.670 4.550 4.580 15,200 +0.08(+1.78%)
Mar 21, 2007 4.500 4.650 4.500 4.500 5,000 -0.05(-1.10%)
Mar 20, 2007 4.550 4.550 4.150 4.550 134,010 +0.20(+4.60%)
Mar 19, 2007 4.350 4.350 4.150 4.350 3,000 +0.00(+0.00%)
Mar 16, 2007 4.350 4.350 4.200 4.350 5,400 +0.00(+0.00%)
Mar 15, 2007 4.350 4.350 4.250 4.350 4,500 +0.27(+6.62%)
Mar 14, 2007 4.080 4.180 4.050 4.080 2,100 -0.42(-9.33%)
Mar 13, 2007 4.400 4.500 4.200 4.500 5,850 +0.10(+2.27%)
Mar 12, 2007 4.400 4.400 4.300 4.400 2,238 +0.20(+4.76%)
Mar 09, 2007 4.200 4.200 4.200 4.200 100 +0.00(+0.00%)
Mar 08, 2007 4.200 4.350 4.200 4.200 12,200 +0.15(+3.70%)
Mar 07, 2007 4.050 4.050 4.050 4.050 500 +0.05(+1.25%)
Mar 06, 2007 4.000 4.200 4.000 4.000 36,700 +0.05(+1.27%)
Mar 05, 2007 3.950 3.990 3.950 3.950 5,800 -0.28(-6.62%)
Mar 02, 2007 4.400 4.300 4.050 4.230 23,000 -0.17(-3.86%)
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.