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 )

6.240 -0.080 (-1.27%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 29, 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 28, 2021 4.565 4.860 4.565 4.805 115,472 +0.11(+2.45%)
May 27, 2021 4.445 4.750 4.445 4.690 66,671 +0.07(+1.41%)
May 26, 2021 4.550 4.800 4.550 4.625 54,640 +0.05(+1.09%)
May 25, 2021 4.850 4.850 4.550 4.575 133,000 -0.15(-3.17%)
May 24, 2021 4.850 4.880 4.680 4.725 127,172 -0.07(-1.36%)
May 21, 2021 4.900 4.900 4.720 4.790 105,050 +0.00(+0.10%)
May 20, 2021 4.940 4.980 4.750 4.785 199,899 -0.14(-2.94%)
May 19, 2021 5.120 5.120 4.850 4.930 303,527 -0.19(-3.62%)
May 18, 2021 5.200 5.220 5.090 5.115 749,934 +0.04(+0.79%)
May 17, 2021 5.150 5.180 5.020 5.075 218,139 -0.00(-0.10%)
May 14, 2021 5.240 5.320 5.060 5.080 233,918 -0.15(-2.87%)
May 13, 2021 5.350 5.650 5.170 5.230 264,462 +0.01(+0.19%)
May 12, 2021 5.510 5.530 5.170 5.220 589,183 -0.28(-5.09%)
May 11, 2021 5.570 5.570 5.370 5.500 589,047 +0.03(+0.55%)
May 10, 2021 5.450 5.600 5.200 5.470 2,263,800 +0.31(+6.11%)
May 07, 2021 4.910 5.180 4.850 5.155 5,024 +0.50(+10.86%)
May 06, 2021 4.650 4.650 4.650 4.650 513 +0.22(+4.97%)
May 05, 2021 4.520 4.540 4.430 4.430 4,280 -0.08(-1.77%)
May 04, 2021 4.530 4.580 4.450 4.510 7,950 -0.01(-0.22%)
May 03, 2021 4.670 4.790 4.390 4.520 14,192 +0.04(+0.89%)
Apr 30, 2021 4.745 4.745 4.480 4.480 8,300 -0.25(-5.29%)
Apr 29, 2021 4.800 5.000 4.730 4.730 61,873 -0.21(-4.16%)
Apr 28, 2021 5.120 5.219 4.850 4.936 79,762 -0.22(-4.35%)
Apr 27, 2021 5.320 5.320 5.160 5.160 12,676 -0.02(-0.39%)
Apr 26, 2021 5.280 5.300 5.150 5.180 13,288 -0.06(-1.15%)
Apr 23, 2021 5.440 5.440 5.100 5.240 22,500 -0.09(-1.69%)
Apr 22, 2021 5.370 5.370 5.240 5.330 2,513 -0.04(-0.74%)
Apr 21, 2021 5.400 5.400 5.290 5.370 409 +0.23(+4.47%)
Apr 20, 2021 5.200 5.200 5.140 5.140 13,575 -0.08(-1.53%)
Apr 19, 2021 5.460 5.460 5.140 5.220 29,323 -0.08(-1.51%)
Apr 16, 2021 5.300 5.300 5.190 5.300 17,800 -0.02(-0.38%)
Apr 15, 2021 5.300 5.330 5.220 5.320 4,700 +0.18(+3.50%)
Apr 14, 2021 5.145 5.145 5.140 5.140 350 +0.09(+1.78%)
Apr 13, 2021 5.110 5.110 5.050 5.050 52,886 -0.04(-0.88%)
Apr 12, 2021 5.050 5.095 5.050 5.095 1,042 +0.04(+0.89%)
Apr 09, 2021 5.080 5.080 5.000 5.050 7,200 -0.29(-5.43%)
Apr 08, 2021 5.340 5.340 5.340 5.340 113 +0.04(+0.80%)
Apr 07, 2021 5.330 5.330 4.910 5.298 9,296 -0.05(-0.98%)
Apr 06, 2021 5.300 5.430 5.260 5.350 12,373 +0.09(+1.62%)
Apr 05, 2021 5.530 5.530 5.253 5.265 234,152 -0.02(-0.29%)
Apr 01, 2021 5.250 5.280 5.250 5.280 700 +0.03(+0.57%)
Mar 31, 2021 5.000 5.250 4.990 5.250 25,076 +0.25(+5.00%)
Mar 30, 2021 5.000 5.000 5.000 5.000 1,600 +0.00(+0.00%)
Mar 29, 2021 5.140 5.140 4.920 5.000 25,020 +0.08(+1.63%)
Mar 26, 2021 4.900 4.920 4.900 4.920 40,600 +0.08(+1.65%)
Mar 25, 2021 4.800 4.840 4.600 4.840 68,808 -0.06(-1.22%)
Mar 24, 2021 4.880 4.900 4.880 4.900 6,211 -0.10(-2.10%)
Mar 23, 2021 5.005 5.005 5.005 5.005 255 -0.09(-1.86%)
Mar 22, 2021 5.000 5.100 5.000 5.100 20,910 +0.11(+2.20%)
Mar 19, 2021 5.065 5.200 4.990 4.990 9,300 -0.08(-1.67%)
Mar 18, 2021 5.060 5.290 5.060 5.075 641 -0.08(-1.46%)
Mar 17, 2021 5.090 5.250 5.035 5.150 24,485 +0.08(+1.48%)
Mar 16, 2021 5.170 5.170 5.075 5.075 3,976 -0.09(-1.84%)
Mar 15, 2021 5.280 5.280 4.938 5.170 27,712 -0.09(-1.71%)
Mar 12, 2021 4.980 5.360 4.900 5.260 8,200 +0.18(+3.65%)
Mar 11, 2021 5.180 5.180 5.075 5.075 19,281 -0.06(-1.26%)
Mar 10, 2021 5.160 5.160 5.020 5.140 1,334 +0.24(+4.90%)
Mar 09, 2021 4.900 4.900 4.900 4.900 200 +0.15(+3.16%)
Mar 08, 2021 4.750 4.960 4.730 4.750 18,727 +0.01(+0.32%)
Mar 05, 2021 4.783 4.860 4.700 4.735 48,600 -0.02(-0.42%)
Mar 04, 2021 4.950 4.950 4.720 4.755 127,158 -0.17(-3.55%)
Mar 03, 2021 5.190 5.190 4.930 4.930 30,588 -0.01(-0.19%)
Mar 02, 2021 4.939 4.939 4.939 60,052 +0.00(+0.00%)
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.