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 30, 2008 7.400 7.650 7.650 7.650 1,500 +0.25(+3.38%)
May 29, 2008 7.400 7.501 7.400 7.400 3,488 +0.05(+0.68%)
May 28, 2008 7.350 7.450 7.300 7.350 2,400 -0.10(-1.34%)
May 27, 2008 7.350 7.450 7.450 7.450 1,000 +0.10(+1.36%)
May 26, 2008 7.350 7.400 7.250 7.350 2,200 +0.00(+0.00%)
May 23, 2008 7.350 7.400 7.250 7.350 2,200 +0.08(+1.10%)
May 22, 2008 7.270 7.370 7.270 7.270 3,850 -0.08(-1.09%)
May 21, 2008 7.350 7.350 7.350 7.350 100 +0.00(+0.00%)
May 20, 2008 7.350 7.500 7.300 7.350 4,000 -0.40(-5.16%)
May 19, 2008 7.750 7.850 7.720 7.750 5,625 +0.00(+0.00%)
May 16, 2008 7.750 7.807 7.700 7.750 1,853 +0.10(+1.31%)
May 15, 2008 7.650 7.650 7.450 7.650 10,200 +0.40(+5.52%)
May 14, 2008 7.250 7.250 7.250 7.250 100 +0.01(+0.19%)
May 13, 2008 7.236 7.236 7.236 7.236 85,000 +0.04(+0.50%)
May 12, 2008 7.200 7.400 7.200 7.200 6,227 -0.19(-2.61%)
May 09, 2008 7.600 7.393 7.300 7.393 57,300 -0.21(-2.72%)
May 08, 2008 7.600 7.600 7.600 7.600 26,677 +0.05(+0.66%)
May 07, 2008 7.550 7.550 7.500 7.550 11,500 -0.10(-1.31%)
May 06, 2008 7.650 7.650 7.600 7.650 650 +0.37(+5.02%)
May 05, 2008 7.284 7.284 7.284 7.284 0 +0.00(+0.00%)
May 02, 2008 7.250 7.450 7.284 7.284 33,575 +0.03(+0.47%)
May 01, 2008 7.250 7.250 7.250 7.250 3,040 -0.05(-0.68%)
Apr 30, 2008 7.300 7.300 7.300 7.300 2,000 +0.05(+0.69%)
Apr 29, 2008 7.250 7.400 7.250 7.250 5,800 -0.08(-1.09%)
Apr 28, 2008 7.330 7.650 7.300 7.330 10,800 -0.22(-2.91%)
Apr 25, 2008 7.550 7.700 7.450 7.550 67,595 +0.00(+0.00%)
Apr 24, 2008 7.550 7.550 7.550 7.550 27,000 -0.20(-2.58%)
Apr 23, 2008 7.750 7.800 7.700 7.750 93,000 -0.15(-1.90%)
Apr 22, 2008 7.900 7.900 7.700 7.900 24,800 +0.15(+1.94%)
Apr 21, 2008 7.750 7.750 7.750 7.750 130 -0.05(-0.64%)
Apr 18, 2008 7.800 7.800 7.700 7.800 3,000 +0.15(+1.96%)
Apr 17, 2008 7.650 7.800 7.650 7.650 52,000 +0.15(+2.00%)
Apr 16, 2008 7.500 7.500 7.000 7.500 70,700 +0.25(+3.45%)
Apr 15, 2008 7.250 7.250 7.200 7.250 4,000 -0.10(-1.36%)
Apr 14, 2008 7.333 7.350 7.233 7.350 30,200 +0.02(+0.22%)
Apr 11, 2008 7.300 7.450 7.250 7.333 56,605 +0.03(+0.46%)
Apr 10, 2008 7.300 7.400 7.220 7.300 6,360 -0.08(-1.08%)
Apr 09, 2008 7.380 7.400 7.262 7.380 95,890 +0.18(+2.50%)
Apr 08, 2008 7.250 7.200 7.150 7.200 715 -0.05(-0.69%)
Apr 07, 2008 7.250 7.250 7.250 7.250 30,000 +0.10(+1.40%)
Apr 04, 2008 7.150 7.150 7.100 7.150 5,200 +0.05(+0.70%)
Apr 03, 2008 7.100 7.100 6.620 7.100 1,700 +0.15(+2.16%)
Apr 02, 2008 6.650 6.950 6.800 6.950 4,500 +0.30(+4.51%)
Apr 01, 2008 6.500 6.650 6.650 6.650 500 +0.15(+2.31%)
Mar 31, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Mar 28, 2008 6.500 6.650 6.500 6.500 3,500 +0.00(+0.00%)
Mar 27, 2008 6.500 6.650 6.500 6.500 5,100 +0.00(+0.00%)
Mar 26, 2008 6.650 6.500 6.500 6.500 2,400 -0.03(-0.44%)
Mar 25, 2008 0.6500 6.529 6.529 6.529 491 +0.00(+0.00%)
Mar 24, 2008 6.650 6.650 6.250 6.529 10,702 -0.12(-1.82%)
Mar 21, 2008 6.650 6.650 6.300 6.650 7,100 +0.00(+0.00%)
Mar 20, 2008 6.650 6.650 6.300 6.650 7,100 +0.35(+5.56%)
Mar 19, 2008 6.300 6.590 6.300 6.300 24,882 -0.30(-4.55%)
Mar 18, 2008 6.800 6.600 6.330 6.600 8,120 -0.20(-2.94%)
Mar 17, 2008 6.800 6.800 6.800 6.800 3,700 +0.00(+0.00%)
Mar 14, 2008 6.800 6.800 6.700 6.800 3,000 +0.00(+0.00%)
Mar 13, 2008 6.930 6.900 6.600 6.800 8,454 -0.13(-1.88%)
Mar 12, 2008 6.930 6.930 6.800 6.930 6,341 +0.03(+0.43%)
Mar 11, 2008 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Mar 10, 2008 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Mar 07, 2008 6.900 6.900 6.750 6.900 4,678 +0.10(+1.47%)
Mar 06, 2008 6.900 7.000 6.800 6.800 2,000 -0.10(-1.45%)
Mar 05, 2008 6.500 6.900 6.900 6.900 5,035 +0.40(+6.15%)
Mar 04, 2008 6.500 6.500 6.500 6.500 111 -0.60(-8.45%)
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.