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 )

6.150 -0.080 (-1.28%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 31, 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 29, 2020 2.210 2.210 2.210 0 -0.10(-4.33%)
May 28, 2020 2.310 2.310 2.310 1,033 +0.00(+0.00%)
May 27, 2020 2.310 2.310 2.310 2.310 200 +0.10(+4.52%)
May 26, 2020 2.220 2.240 2.200 2.210 2,620 -0.03(-1.34%)
May 22, 2020 2.330 2.330 2.230 2.240 1,000 +0.12(+5.66%)
May 20, 2020 2.120 2.120 2.120 0 +0.00(+0.00%)
May 19, 2020 2.020 2.120 2.020 2.120 1,400 -0.04(-1.85%)
May 18, 2020 2.160 2.160 2.160 10 +0.00(+0.00%)
May 15, 2020 2.160 2.160 2.160 2.160 100 +0.08(+3.85%)
May 13, 2020 2.080 2.080 2.080 0 +0.00(+0.00%)
May 11, 2020 2.080 2.080 2.080 0 +0.03(+1.46%)
May 07, 2020 2.050 2.050 2.050 0 +0.02(+0.99%)
May 05, 2020 2.030 2.030 2.030 0 -0.19(-8.56%)
May 04, 2020 1.970 2.220 1.970 2.220 364 +0.02(+0.91%)
Apr 30, 2020 2.200 2.200 2.200 0 +0.15(+7.32%)
Apr 28, 2020 2.050 2.050 2.050 0 +0.18(+9.63%)
Apr 27, 2020 1.760 1.950 1.760 1.870 2,066 +0.09(+5.06%)
Apr 24, 2020 1.830 1.895 1.780 1.780 62,100 -0.02(-1.11%)
Apr 23, 2020 1.800 1.800 1.800 1.800 100 +0.11(+6.51%)
Apr 21, 2020 1.690 1.690 1.690 0 -0.10(-5.59%)
Apr 20, 2020 1.830 1.830 1.790 1.790 2,200 -0.06(-3.24%)
Apr 17, 2020 1.850 1.850 1.850 1.850 2,000 +0.00(+0.00%)
Apr 16, 2020 1.700 1.850 1.700 1.850 2,715 -0.17(-8.42%)
Apr 15, 2020 2.020 2.020 2.020 5 +0.00(+0.00%)
Apr 14, 2020 2.020 2.020 2.020 2.020 2,433 +0.03(+1.51%)
Apr 13, 2020 1.950 1.990 1.930 1.990 5,505 +0.11(+5.85%)
Apr 09, 2020 1.880 1.880 1.880 1.880 1,000 +0.05(+2.73%)
Apr 08, 2020 1.830 1.830 1.830 1 +0.00(+0.00%)
Apr 07, 2020 1.830 1.830 1.830 1.830 5,100 +0.26(+16.56%)
Apr 06, 2020 1.570 1.570 1.570 80 +0.00(+0.00%)
Apr 03, 2020 1.570 1.570 1.570 1.570 2,700 -0.11(-6.55%)
Apr 02, 2020 1.680 1.680 1.680 1.680 100 +0.00(+0.00%)
Apr 01, 2020 1.680 1.680 1.680 1.680 120 +0.04(+2.44%)
Mar 31, 2020 1.640 1.640 1.640 10 +0.00(+0.00%)
Mar 30, 2020 1.700 1.700 1.570 1.640 6,648 -0.26(-13.68%)
Mar 27, 2020 1.970 1.970 1.872 1.900 1,600 -0.18(-8.65%)
Mar 26, 2020 1.875 2.080 1.875 2.080 8,728 +0.42(+25.04%)
Mar 25, 2020 1.580 1.663 1.580 1.663 3,804 +0.08(+5.28%)
Mar 24, 2020 1.320 1.750 1.320 1.580 8,981 -0.17(-9.71%)
Mar 23, 2020 1.750 1.750 1.750 1.750 450 +0.20(+12.90%)
Mar 20, 2020 1.700 1.700 1.550 1.550 300 -0.18(-10.40%)
Mar 19, 2020 1.730 1.730 1.730 1.730 1,100 +0.00(+0.00%)
Mar 18, 2020 1.760 1.760 1.721 1.730 19,085 -0.17(-8.95%)
Mar 17, 2020 1.901 1.901 1.790 1.900 6,391 -0.08(-3.80%)
Mar 16, 2020 1.750 2.030 1.590 1.975 14,519 -0.09(-4.59%)
Mar 13, 2020 1.910 2.070 1.870 2.070 12,700 +0.02(+0.98%)
Mar 12, 2020 2.070 2.075 1.690 2.050 18,263 -0.02(-0.97%)
Mar 11, 2020 2.070 2.070 2.070 40,001 +0.00(+0.00%)
Mar 10, 2020 2.070 2.070 2.070 2.070 40,500 -0.05(-2.36%)
Mar 09, 2020 2.240 2.240 2.088 2.120 20,650 -0.30(-12.40%)
Mar 06, 2020 2.420 2.530 2.380 2.420 9,200 +0.04(+1.68%)
Mar 05, 2020 2.520 2.520 2.380 2.380 61,045 -0.17(-6.67%)
Mar 04, 2020 2.550 2.550 2.550 2.550 35,016 +0.15(+6.25%)
Mar 03, 2020 2.520 2.520 2.400 2.400 4,374 -0.06(-2.44%)
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.