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 )

5.770 +0.120 (+2.12%)
Streaming Delayed Price Updated: 10:28 AM EDT, Aug 15, 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 (%)
Aug 14, 2024 5.590 5.650 5.590 5.650 1,432 -0.05(-0.88%)
Aug 13, 2024 5.580 5.700 5.580 5.700 3,749 +0.11(+1.97%)
Aug 12, 2024 5.590 5.590 5.520 5.590 20,304 +0.02(+0.36%)
Aug 09, 2024 5.560 5.570 5.560 5.570 10,572 +0.09(+1.64%)
Aug 08, 2024 5.450 5.500 5.445 5.480 4,856 +0.28(+5.38%)
Aug 07, 2024 5.335 5.365 5.200 5.200 10,252 -0.02(-0.38%)
Aug 06, 2024 5.221 5.300 5.200 5.220 21,727 -0.16(-2.97%)
Aug 05, 2024 5.090 5.380 4.860 5.380 21,232 +0.14(+2.67%)
Aug 02, 2024 5.150 5.280 5.150 5.240 1,165 -0.19(-3.50%)
Aug 01, 2024 5.730 5.730 5.430 5.430 12,828 -0.20(-3.55%)
Jul 31, 2024 5.662 5.662 5.550 5.630 9,585 +0.15(+2.74%)
Jul 30, 2024 5.470 5.530 5.460 5.480 5,980 -0.13(-2.32%)
Jul 29, 2024 5.560 5.610 5.500 5.610 5,331 +0.00(+0.00%)
Jul 26, 2024 5.560 5.620 5.560 5.610 1,592 +0.10(+1.72%)
Jul 25, 2024 5.510 5.600 5.486 5.515 19,586 -0.09(-1.61%)
Jul 24, 2024 5.560 5.700 5.560 5.605 4,714 -0.01(-0.27%)
Jul 23, 2024 5.760 5.760 5.620 5.620 3,690 -0.15(-2.60%)
Jul 22, 2024 5.750 5.770 5.740 5.770 4,412 +0.05(+0.96%)
Jul 19, 2024 5.670 5.720 5.665 5.715 9,909 +0.00(+0.09%)
Jul 18, 2024 5.920 5.920 5.710 5.710 4,920 -0.23(-3.87%)
Jul 17, 2024 5.960 6.075 5.650 5.940 2,752 -0.08(-1.33%)
Jul 16, 2024 6.100 6.150 6.010 6.020 12,521 -0.15(-2.35%)
Jul 15, 2024 6.200 6.490 6.165 6.165 10,776 -0.17(-2.76%)
Jul 12, 2024 6.300 6.340 6.300 6.340 14,759 +0.11(+1.77%)
Jul 11, 2024 6.280 6.311 6.230 6.230 15,346 -0.02(-0.32%)
Jul 10, 2024 6.210 6.250 6.185 6.250 28,004 +0.15(+2.46%)
Jul 09, 2024 5.980 6.100 5.980 6.100 9,304 +0.09(+1.50%)
Jul 08, 2024 5.910 6.020 5.910 6.010 7,733 +0.10(+1.69%)
Jul 05, 2024 5.870 5.950 5.858 5.910 10,080 +0.02(+0.34%)
Jul 03, 2024 5.540 5.899 5.540 5.890 37,746 +0.27(+4.80%)
Jul 02, 2024 5.570 5.620 5.518 5.620 21,195 +0.12(+2.27%)
Jul 01, 2024 5.350 5.508 5.350 5.495 17,921 +0.11(+1.95%)
Jun 28, 2024 5.240 5.390 5.240 5.390 7,079 +0.19(+3.65%)
Jun 27, 2024 5.200 5.200 5.200 5.200 79,743 -0.05(-0.95%)
Jun 26, 2024 5.120 5.260 5.120 5.250 4,640 -0.07(-1.24%)
Jun 25, 2024 5.390 5.390 5.250 5.316 20,960 -0.15(-2.82%)
Jun 24, 2024 5.400 5.470 5.380 5.470 50,829 +0.16(+3.01%)
Jun 21, 2024 5.340 5.450 5.250 5.310 16,202 -0.21(-3.80%)
Jun 20, 2024 5.370 5.520 5.300 5.520 14,409 +0.17(+3.18%)
Jun 18, 2024 5.250 5.350 5.240 5.350 13,459 +0.29(+5.84%)
Jun 17, 2024 5.000 5.055 5.000 5.055 10,681 -0.07(-1.27%)
Jun 14, 2024 5.150 5.160 5.030 5.120 1,233 -0.06(-1.16%)
Jun 13, 2024 5.100 5.180 5.040 5.180 27,185 +0.13(+2.57%)
Jun 12, 2024 5.120 5.210 5.050 5.050 15,008 -0.20(-3.81%)
Jun 11, 2024 5.210 5.380 5.100 5.250 13,273 +0.01(+0.19%)
Jun 10, 2024 5.150 5.294 5.120 5.240 16,438 +0.09(+1.75%)
Jun 07, 2024 5.500 5.500 5.150 5.150 37,706 -0.36(-6.53%)
Jun 06, 2024 5.200 5.890 5.200 5.510 13,478 -0.11(-1.96%)
Jun 05, 2024 5.500 5.650 5.200 5.620 27,260 +0.29(+5.34%)
Jun 04, 2024 5.550 5.620 5.300 5.335 54,127 -0.18(-3.35%)
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.