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 )

4.940 -0.025 (-0.50%)
Streaming Delayed Price Updated: 9:40 AM EST, Dec 23, 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 (%)
Dec 20, 2024 4.860 4.965 4.800 4.965 7,293 +0.18(+3.87%)
Dec 19, 2024 4.830 4.935 4.780 4.780 10,153 -0.09(-1.81%)
Dec 18, 2024 5.000 5.026 4.868 4.868 26,802 -0.16(-3.22%)
Dec 17, 2024 5.110 5.150 5.030 5.030 1,871 -0.20(-3.84%)
Dec 16, 2024 5.230 5.270 5.195 5.231 3,813 -0.06(-1.12%)
Dec 13, 2024 5.200 5.290 5.200 5.290 9,185 +0.14(+2.72%)
Dec 12, 2024 5.280 5.380 5.150 5.150 2,778 -0.10(-1.89%)
Dec 11, 2024 5.170 5.262 5.140 5.249 11,483 +0.04(+0.76%)
Dec 10, 2024 5.340 5.340 5.200 5.210 13,806 -0.15(-2.80%)
Dec 09, 2024 5.040 5.360 5.040 5.360 5,940 +0.35(+7.02%)
Dec 06, 2024 5.120 5.240 5.008 5.008 17,908 -0.24(-4.61%)
Dec 05, 2024 5.160 5.250 5.160 5.250 4,088 +0.09(+1.67%)
Dec 04, 2024 5.060 5.240 5.060 5.164 16,399 +0.06(+1.16%)
Dec 03, 2024 4.970 5.150 4.970 5.105 7,646 +0.10(+1.90%)
Dec 02, 2024 4.830 5.050 4.830 5.010 24,935 +0.12(+2.35%)
Nov 29, 2024 4.950 4.950 4.895 4.895 12,401 +0.11(+2.40%)
Nov 27, 2024 4.840 4.880 4.720 4.780 5,331 -0.08(-1.56%)
Nov 26, 2024 4.860 4.910 4.788 4.856 26,079 -0.05(-1.10%)
Nov 25, 2024 5.000 5.177 4.700 4.910 46,660 -0.12(-2.39%)
Nov 22, 2024 5.060 5.070 4.960 5.030 20,012 -0.10(-1.95%)
Nov 21, 2024 4.950 5.140 4.950 5.130 15,979 +0.03(+0.59%)
Nov 20, 2024 4.990 5.142 4.990 5.100 20,439 -0.01(-0.20%)
Nov 19, 2024 5.020 5.230 5.000 5.110 9,672 +0.06(+1.19%)
Nov 18, 2024 4.930 5.060 4.920 5.050 7,700 -0.04(-0.79%)
Nov 15, 2024 5.050 5.090 4.910 5.090 16,403 +0.07(+1.47%)
Nov 14, 2024 4.960 5.019 4.910 5.016 25,916 +0.03(+0.53%)
Nov 13, 2024 4.970 5.055 4.970 4.990 4,463 -0.05(-0.99%)
Nov 12, 2024 5.130 5.185 5.040 5.040 16,995 -0.15(-2.93%)
Nov 11, 2024 5.125 5.192 4.850 5.192 8,842 -0.07(-1.29%)
Nov 08, 2024 5.470 5.470 5.250 5.260 7,625 -0.24(-4.28%)
Nov 07, 2024 5.400 5.581 5.370 5.495 51,555 +0.19(+3.62%)
Nov 06, 2024 5.155 5.350 5.110 5.303 49,780 -0.04(-0.69%)
Nov 05, 2024 5.350 5.350 5.340 5.340 858 +0.08(+1.52%)
Nov 04, 2024 5.341 5.350 5.170 5.260 43,129 +0.08(+1.54%)
Nov 01, 2024 5.200 5.210 5.180 5.180 12,384 -0.09(-1.71%)
Oct 31, 2024 5.280 5.280 5.230 5.270 36,624 -0.05(-0.94%)
Oct 30, 2024 5.340 5.400 5.300 5.320 16,258 -0.08(-1.48%)
Oct 29, 2024 5.380 5.422 5.380 5.400 9,014 -0.15(-2.70%)
Oct 28, 2024 5.550 5.590 5.400 5.550 7,573 -0.05(-0.89%)
Oct 25, 2024 5.480 5.600 5.480 5.600 6,919 +0.15(+2.75%)
Oct 24, 2024 5.570 5.570 5.450 5.450 1,237 -0.08(-1.54%)
Oct 23, 2024 5.580 5.620 5.480 5.535 21,985 -0.04(-0.63%)
Oct 22, 2024 5.800 5.800 5.570 5.570 10,046 -0.01(-0.18%)
Oct 21, 2024 5.590 5.610 5.480 5.580 6,128 +0.07(+1.27%)
Oct 18, 2024 5.500 5.600 5.490 5.510 15,097 +0.04(+0.82%)
Oct 17, 2024 5.500 5.553 5.465 5.465 3,272 -0.00(-0.09%)
Oct 16, 2024 5.500 5.550 5.470 5.470 8,283 -0.06(-1.08%)
Oct 15, 2024 5.510 5.550 5.500 5.530 6,929 -0.12(-2.12%)
Oct 14, 2024 5.650 5.650 5.650 5.650 1,052 -0.13(-2.25%)
Oct 11, 2024 5.600 5.780 5.600 5.780 681 +0.17(+3.06%)
Oct 10, 2024 5.620 5.620 5.550 5.609 2,819 +0.14(+2.53%)
Oct 09, 2024 5.470 5.470 5.430 5.470 288 -0.04(-0.73%)
Oct 08, 2024 5.500 5.561 5.500 5.510 10,808 -0.24(-4.17%)
Oct 07, 2024 5.610 5.775 5.610 5.750 3,492 +0.07(+1.27%)
Oct 04, 2024 5.650 5.787 5.650 5.678 2,032 +0.16(+2.86%)
Oct 03, 2024 5.690 5.690 5.520 5.520 850 -0.22(-3.83%)
Oct 02, 2024 5.650 5.830 5.650 5.740 4,467 +0.19(+3.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.