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, 2014 3.310 3.310 3.310 3.310 100 -0.07(-2.07%)
May 29, 2014 3.380 3.400 3.380 3.380 2,516 +0.02(+0.60%)
May 28, 2014 3.360 3.360 3.360 3.360 2,750 -0.02(-0.59%)
May 27, 2014 3.350 3.380 3.350 3.380 1,403 +0.09(+2.78%)
May 22, 2014 3.289 3.289 3.289 0 +0.02(+0.57%)
May 21, 2014 3.230 3.270 3.230 3.270 4,755 -0.03(-0.91%)
May 20, 2014 3.300 3.300 3.300 3.300 100 -0.00(-0.00%)
May 19, 2014 3.300 3.300 3.300 3.300 3,613 -0.01(-0.30%)
May 16, 2014 3.310 3.310 3.310 3.310 500 +0.07(+2.16%)
May 15, 2014 3.290 3.290 3.240 3.240 16,582 -0.04(-1.28%)
May 14, 2014 3.250 3.282 3.250 3.282 20,081 +0.06(+1.93%)
May 13, 2014 3.180 3.220 3.180 3.220 6,420 +0.09(+2.88%)
May 09, 2014 3.130 3.130 3.130 0 -0.03(-0.95%)
May 08, 2014 3.150 3.160 3.140 3.160 10,492 +0.06(+1.94%)
May 07, 2014 3.100 3.100 3.080 3.100 22,242 +0.04(+1.31%)
May 06, 2014 3.090 3.090 3.060 3.060 1,914 +0.04(+1.32%)
May 05, 2014 3.070 3.070 3.020 3.020 4,953 -0.01(-0.33%)
Apr 29, 2014 3.030 3.030 3.030 3.030 0 +0.03(+1.00%)
Apr 25, 2014 3.000 3.000 3.000 3.000 3 +0.05(+1.69%)
Apr 24, 2014 3.080 3.080 2.950 2.950 24,488 -0.10(-3.28%)
Apr 23, 2014 3.050 3.050 3.050 3.050 1,000 +0.01(+0.33%)
Apr 22, 2014 3.120 3.120 3.040 3.040 20,716 -0.06(-1.81%)
Apr 21, 2014 3.040 3.096 3.040 3.096 2,200 -0.07(-2.33%)
Apr 16, 2014 3.170 3.170 3.170 0 +0.13(+4.28%)
Apr 15, 2014 3.040 3.040 3.040 3.040 6,153 -0.07(-2.25%)
Apr 14, 2014 3.170 3.170 3.110 3.110 3,100 +0.01(+0.32%)
Apr 11, 2014 3.160 3.170 3.100 3.100 0 -0.11(-3.43%)
Apr 10, 2014 3.210 3.210 3.210 3.210 250 +0.00(+0.00%)
Apr 09, 2014 3.210 3.210 3.210 3.210 7,774 -0.04(-1.23%)
Apr 08, 2014 3.173 3.250 3.173 3.250 23,250 +0.09(+2.85%)
Apr 03, 2014 3.160 3.160 3.160 0 +0.03(+0.96%)
Apr 02, 2014 3.110 3.130 3.110 3.130 1,722 +0.04(+1.29%)
Apr 01, 2014 3.170 3.170 3.090 3.090 18,198 -0.01(-0.32%)
Mar 31, 2014 3.100 3.100 3.100 3.100 2,005 +0.00(+0.00%)
Mar 28, 2014 3.040 3.110 3.040 3.100 0 +0.12(+4.03%)
Mar 27, 2014 3.000 3.000 2.980 2.980 5,566 +0.00(+0.00%)
Mar 26, 2014 3.000 3.010 2.980 2.980 13,320 +0.01(+0.20%)
Mar 25, 2014 2.970 2.974 2.970 2.974 123,955 +0.07(+2.55%)
Mar 24, 2014 2.940 2.960 2.900 2.900 64,201 -0.06(-2.03%)
Mar 21, 2014 2.990 2.990 2.960 2.960 3,903 +0.03(+1.02%)
Mar 20, 2014 2.930 2.930 2.930 2.930 6,200 +0.08(+2.97%)
Mar 18, 2014 2.845 2.845 2.845 2.845 0 +0.01(+0.19%)
Mar 17, 2014 2.810 2.840 2.810 2.840 1,153 +0.04(+1.43%)
Mar 14, 2014 2.800 2.810 2.800 2.800 0 -0.04(-1.41%)
Mar 13, 2014 2.840 2.840 2.800 2.840 2,558 -0.08(-2.74%)
Mar 12, 2014 2.890 2.920 2.890 2.920 30,903 +0.04(+1.39%)
Mar 11, 2014 2.920 2.930 2.880 2.880 2,908 -0.10(-3.36%)
Mar 10, 2014 3.030 3.030 2.980 2.980 500 -0.08(-2.61%)
Mar 07, 2014 3.140 3.146 3.060 3.060 0 -0.12(-3.77%)
Mar 06, 2014 3.210 3.210 3.180 3.180 19,526 +0.00(+0.00%)
Mar 05, 2014 3.050 3.190 3.050 3.180 7,996 +0.09(+2.91%)
Mar 04, 2014 3.130 3.130 3.090 3.090 800 +0.04(+1.31%)
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.