Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grupo Mexico Sa B Sh (OP: GMBXF )

5.030 -0.100 (-1.95%)
Streaming Delayed Price Updated: 3:44 PM EST, Nov 22, 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 (%)
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%)
Oct 01, 2024 5.550 5.550 5.550 5.550 249 -0.04(-0.72%)
Sep 30, 2024 5.600 5.600 5.500 5.590 14,830 -0.02(-0.36%)
Sep 27, 2024 5.800 5.800 5.610 5.610 3,301 -0.17(-2.86%)
Sep 26, 2024 5.500 5.860 5.500 5.775 16,496 +0.20(+3.66%)
Sep 25, 2024 5.571 5.571 5.571 5.571 897 -0.12(-2.04%)
Sep 24, 2024 5.640 5.700 5.640 5.687 8,291 +0.28(+5.13%)
Sep 23, 2024 5.420 5.420 5.410 5.410 300 +0.11(+2.08%)
Sep 20, 2024 5.400 5.400 5.300 5.300 3,680 -0.21(-3.81%)
Sep 19, 2024 5.491 5.512 5.491 5.510 2,784 +0.06(+1.10%)
Sep 18, 2024 5.360 5.500 5.360 5.450 16,596 +0.03(+0.55%)
Sep 17, 2024 5.330 5.420 5.330 5.420 6,692 +0.05(+0.93%)
Sep 16, 2024 5.350 5.413 5.350 5.370 3,997 -0.01(-0.14%)
Sep 13, 2024 5.300 5.410 5.300 5.378 24,113 +0.10(+1.82%)
Sep 12, 2024 5.150 5.300 5.150 5.282 6,335 +0.18(+3.56%)
Sep 11, 2024 5.063 5.100 5.063 5.100 7,982 +0.07(+1.39%)
Sep 10, 2024 4.950 5.030 4.890 5.030 7,763 +0.02(+0.40%)
Sep 09, 2024 5.050 5.050 5.007 5.010 18,995 -0.01(-0.19%)
Sep 06, 2024 4.950 5.100 4.950 5.019 53,217 -0.13(-2.48%)
Sep 05, 2024 5.050 5.147 4.990 5.147 18,778 +0.08(+1.62%)
Sep 04, 2024 5.100 5.110 5.030 5.065 7,306 +0.02(+0.30%)
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.