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, 2023 4.500 4.500 4.310 4.500 57,095 -0.04(-0.99%)
May 30, 2023 4.510 4.590 4.510 4.545 52,624 -0.12(-2.68%)
May 26, 2023 4.690 4.810 4.410 4.670 42,719 -0.04(-0.83%)
May 25, 2023 4.670 4.750 4.670 4.709 262,748 -0.02(-0.34%)
May 24, 2023 4.400 4.790 4.400 4.725 66,377 +0.38(+8.62%)
May 23, 2023 4.340 4.410 4.280 4.350 51,609 +0.03(+0.69%)
May 22, 2023 4.300 4.520 4.270 4.320 16,829 -0.42(-8.76%)
May 19, 2023 4.730 4.810 4.730 4.735 3,612 -0.10(-2.17%)
May 17, 2023 4.840 2,280 +0.04(+0.83%)
May 16, 2023 4.775 4.800 4.775 4.800 4,073 -0.04(-0.93%)
May 15, 2023 4.680 4.845 4.680 4.845 6,769 +0.21(+4.42%)
May 12, 2023 4.605 4.650 4.560 4.640 9,514 +0.08(+1.75%)
May 11, 2023 4.850 4.850 4.540 4.560 9,815 -0.33(-6.75%)
May 10, 2023 4.950 4.950 4.890 4.890 1,700 -0.06(-1.21%)
May 09, 2023 4.890 4.950 4.880 4.950 7,991 +0.04(+0.82%)
May 08, 2023 4.910 4.910 4.910 4.910 4,305 +0.00(+0.00%)
May 05, 2023 4.910 4.950 4.910 4.910 32,456 +0.00(+0.10%)
May 04, 2023 4.950 4.950 4.905 4.905 37,403 -0.04(-0.91%)
May 03, 2023 4.920 4.950 4.910 4.950 11,925 +0.00(+0.00%)
May 02, 2023 4.950 4.960 4.910 4.950 77,942 +0.07(+1.43%)
May 01, 2023 4.880 4.980 4.860 4.880 4,004 -0.15(-2.98%)
Apr 28, 2023 5.030 5.030 4.950 5.030 7,133 +0.10(+2.03%)
Apr 27, 2023 5.000 5.000 4.870 4.930 50,769 +0.08(+1.65%)
Apr 26, 2023 4.900 5.030 4.850 4.850 242,085 -0.07(-1.32%)
Apr 25, 2023 4.900 4.970 4.900 4.915 495,938 -0.11(-2.19%)
Apr 24, 2023 4.980 5.025 4.970 5.025 123,530 -0.02(-0.40%)
Apr 21, 2023 4.850 5.045 4.850 5.045 164,851 +0.08(+1.51%)
Apr 20, 2023 5.190 5.190 4.970 4.970 2,153 -0.21(-4.05%)
Apr 19, 2023 5.110 5.180 5.110 5.180 3,702 +0.04(+0.78%)
Apr 18, 2023 5.090 5.170 5.090 5.140 10,700 +0.04(+0.78%)
Apr 17, 2023 5.120 5.125 5.050 5.100 9,117 -0.01(-0.20%)
Apr 14, 2023 5.200 5.200 5.080 5.110 9,125 -0.06(-1.16%)
Apr 13, 2023 5.080 5.240 5.080 5.170 4,318 +0.08(+1.67%)
Apr 12, 2023 5.150 5.150 5.080 5.085 3,836 +0.01(+0.30%)
Apr 11, 2023 4.900 5.100 4.870 5.070 21,231 +0.57(+12.67%)
Apr 10, 2023 4.750 4.870 4.260 4.500 6,601 +0.00(+0.00%)
Apr 06, 2023 4.620 4.620 4.500 4.500 3,727 -0.17(-3.64%)
Apr 05, 2023 4.670 4.670 4.670 4.670 698 +0.02(+0.43%)
Apr 04, 2023 4.738 4.800 4.650 4.650 4,700 -0.06(-1.27%)
Apr 03, 2023 4.757 4.757 4.710 4.710 4,000 -0.03(-0.63%)
Mar 31, 2023 4.800 4.857 4.740 4.740 20,635 -0.10(-2.17%)
Mar 30, 2023 4.780 4.845 4.780 4.845 3,106 +0.08(+1.57%)
Mar 29, 2023 4.700 4.770 4.650 4.770 7,992 +0.08(+1.71%)
Mar 28, 2023 4.400 4.700 4.400 4.690 20,095 +0.14(+3.07%)
Mar 27, 2023 4.500 4.555 4.500 4.551 10,760 +0.05(+1.12%)
Mar 24, 2023 4.410 4.500 4.410 4.500 1,278 +0.02(+0.45%)
Mar 23, 2023 4.530 4.530 4.480 4.480 4,684 -0.02(-0.55%)
Mar 22, 2023 4.440 4.505 4.410 4.505 28,263 +0.14(+3.33%)
Mar 21, 2023 4.300 4.370 4.250 4.360 14,139 +0.14(+3.32%)
Mar 20, 2023 4.300 4.300 4.220 4.220 11,434 +0.04(+0.96%)
Mar 17, 2023 4.220 4.300 4.180 4.180 3,222 -0.11(-2.56%)
Mar 16, 2023 4.290 4.290 4.290 4.290 715 +0.11(+2.63%)
Mar 15, 2023 4.180 4.238 4.180 4.180 844 -0.22(-5.00%)
Mar 14, 2023 4.490 4.500 4.400 4.400 15,986 +0.02(+0.46%)
Mar 13, 2023 4.300 4.430 4.280 4.380 6,938 -0.07(-1.57%)
Mar 10, 2023 4.450 4.450 4.450 4.450 494 +0.05(+1.14%)
Mar 09, 2023 4.650 4.660 4.400 4.400 65,578 -0.24(-5.17%)
Mar 08, 2023 4.550 4.680 4.550 4.640 2,180 +0.12(+2.65%)
Mar 07, 2023 4.720 4.720 4.520 4.520 816 -0.23(-4.74%)
Mar 06, 2023 4.950 4.950 4.745 4.745 5,866 -0.21(-4.14%)
Mar 03, 2023 4.800 4.965 4.800 4.950 37,332 +0.27(+5.77%)
Mar 02, 2023 4.750 4.750 4.680 4.680 2,578 -0.04(-0.85%)
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.