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 )

5.150 -0.360 (-6.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Jan 31, 2024 5.150 5.200 5.130 5.130 7,217 -0.02(-0.43%)
Jan 30, 2024 5.131 5.165 5.131 5.152 4,678 -0.02(-0.36%)
Jan 29, 2024 5.130 5.220 5.110 5.171 25,164 +0.05(+0.99%)
Jan 26, 2024 5.090 5.175 5.090 5.120 6,060 +0.06(+1.19%)
Jan 25, 2024 5.060 5.090 4.970 5.060 38,618 +0.01(+0.11%)
Jan 24, 2024 5.000 5.109 5.000 5.054 4,192 +0.13(+2.73%)
Jan 23, 2024 4.800 4.920 4.800 4.920 3,774 +0.05(+1.03%)
Jan 22, 2024 4.980 4.980 4.780 4.870 3,862 -0.11(-2.21%)
Jan 19, 2024 4.900 4.990 4.900 4.980 7,716 +0.08(+1.63%)
Jan 18, 2024 4.830 4.900 4.830 4.900 650 +0.08(+1.55%)
Jan 17, 2024 4.750 4.829 4.750 4.825 1,455 -0.02(-0.52%)
Jan 16, 2024 4.950 5.010 4.850 4.850 16,839 -0.24(-4.73%)
Jan 12, 2024 5.140 5.140 5.091 5.091 13,176 +0.04(+0.80%)
Jan 11, 2024 5.050 5.050 5.050 5.050 1,605 -0.04(-0.79%)
Jan 10, 2024 5.110 5.110 5.090 5.090 2,954 -0.05(-0.97%)
Jan 09, 2024 5.420 5.420 5.140 5.140 3,257 -0.27(-4.99%)
Jan 08, 2024 5.360 5.420 5.250 5.410 6,684 +0.04(+0.65%)
Jan 05, 2024 5.200 5.550 5.200 5.375 18,770 +0.25(+4.78%)
Jan 04, 2024 5.210 5.210 5.130 5.130 3,577 -0.23(-4.29%)
Jan 03, 2024 5.420 5.420 5.270 5.360 11,135 -0.09(-1.65%)
Jan 02, 2024 5.290 5.500 5.280 5.450 7,620 -0.07(-1.27%)
Dec 29, 2023 5.510 5.610 5.510 5.520 8,939 -0.01(-0.18%)
Dec 28, 2023 5.520 5.630 5.520 5.530 70,485 -0.04(-0.72%)
Dec 27, 2023 5.450 5.590 5.450 5.570 22,062 +0.12(+2.30%)
Dec 26, 2023 5.380 5.480 5.380 5.445 22,737 +0.02(+0.28%)
Dec 22, 2023 5.090 5.450 5.090 5.430 46,964 +0.18(+3.51%)
Dec 21, 2023 5.100 5.246 5.100 5.246 8,700 +0.17(+3.27%)
Dec 20, 2023 5.200 5.320 5.080 5.080 17,307 -0.26(-4.87%)
Dec 19, 2023 5.210 5.360 5.120 5.340 16,922 +0.13(+2.50%)
Dec 18, 2023 5.100 5.210 4.980 5.210 12,495 +0.12(+2.36%)
Dec 15, 2023 4.870 5.090 4.870 5.090 12,014 +0.15(+3.04%)
Dec 14, 2023 4.740 4.940 4.650 4.940 24,421 +0.24(+5.11%)
Dec 13, 2023 4.490 4.700 4.470 4.700 15,655 +0.00(+0.00%)
Dec 12, 2023 4.530 4.700 4.320 4.700 5,192 +0.12(+2.73%)
Dec 11, 2023 4.390 4.575 4.390 4.575 796 -0.04(-0.76%)
Dec 08, 2023 4.660 4.670 4.610 4.610 6,352 +0.03(+0.55%)
Dec 07, 2023 4.520 4.585 4.520 4.585 5,882 +0.01(+0.33%)
Dec 06, 2023 4.570 4.600 4.310 4.570 1,400 +0.06(+1.22%)
Dec 05, 2023 4.650 4.650 4.510 4.515 5,296 -0.09(-1.95%)
Dec 04, 2023 4.570 4.610 4.560 4.605 2,795 -0.03(-0.75%)
Dec 01, 2023 4.560 4.680 4.550 4.640 68,930 +0.09(+1.98%)
Nov 30, 2023 4.330 4.550 4.320 4.550 84,960 +0.20(+4.60%)
Nov 29, 2023 4.230 4.375 4.230 4.350 3,542 +0.05(+1.16%)
Nov 28, 2023 4.300 4.300 4.290 4.300 4,867 -0.01(-0.23%)
Nov 27, 2023 4.510 4.510 4.310 4.310 12,996 -0.17(-3.79%)
Nov 24, 2023 4.520 4.520 4.480 4.480 599 -0.09(-1.97%)
Nov 22, 2023 4.570 4.570 4.510 4.570 12,360 +0.01(+0.22%)
Nov 21, 2023 4.540 4.560 4.540 4.560 915 +0.20(+4.59%)
Nov 20, 2023 4.360 4.360 4.360 4.360 338 +0.00(+0.00%)
Nov 17, 2023 4.505 4.505 4.360 4.360 2,771 -0.14(-3.11%)
Nov 16, 2023 4.450 4.500 4.450 4.500 2,189 +0.00(+0.04%)
Nov 15, 2023 4.380 4.498 4.380 4.498 2,629 +0.10(+2.23%)
Nov 14, 2023 4.350 4.470 4.200 4.400 28,328 +0.20(+4.76%)
Nov 13, 2023 4.160 4.200 4.160 4.200 2,827 -0.03(-0.71%)
Nov 10, 2023 4.190 4.230 4.190 4.230 5,302 -0.12(-2.76%)
Nov 09, 2023 4.020 4.350 4.020 4.350 4,391 +0.08(+1.99%)
Nov 08, 2023 4.310 4.350 4.265 4.265 1,846 -0.08(-1.73%)
Nov 07, 2023 4.330 4.350 4.300 4.340 4,287 -0.01(-0.23%)
Nov 06, 2023 4.320 4.405 4.100 4.350 95,078 -0.00(-0.00%)
Nov 03, 2023 4.290 4.413 4.287 4.350 389,510 +0.08(+1.88%)
Nov 02, 2023 4.200 4.270 4.200 4.270 2,500 +0.11(+2.64%)
Nov 01, 2023 4.080 4.160 4.080 4.160 11,553 +0.10(+2.46%)
Oct 31, 2023 4.126 4.134 4.060 4.060 12,632 -0.14(-3.27%)
Oct 30, 2023 4.300 4.300 4.193 4.197 16,614 -0.09(-2.17%)
Oct 27, 2023 4.335 4.335 4.290 4.290 812 -0.00(-0.12%)
Oct 26, 2023 4.230 4.308 4.180 4.295 16,718 +0.12(+3.00%)
Oct 25, 2023 4.090 4.180 4.090 4.170 13,427 +0.06(+1.46%)
Oct 24, 2023 4.140 4.160 4.110 4.110 3,633 -0.01(-0.36%)
Oct 23, 2023 4.120 4.140 4.082 4.125 36,985 -0.01(-0.36%)
Oct 20, 2023 4.120 4.150 4.110 4.140 15,239 -0.05(-1.19%)
Oct 19, 2023 4.150 4.210 4.150 4.190 3,210 +0.03(+0.72%)
Oct 18, 2023 4.240 4.260 4.160 4.160 5,237 -0.15(-3.48%)
Oct 17, 2023 4.260 4.320 4.260 4.310 2,194 -0.01(-0.23%)
Oct 16, 2023 4.310 4.320 4.260 4.320 7,814 +0.08(+1.89%)
Oct 13, 2023 4.280 4.290 4.230 4.240 4,282 -0.02(-0.56%)
Oct 12, 2023 4.480 4.480 4.240 4.264 18,831 -0.14(-3.09%)
Oct 11, 2023 4.400 4.410 4.400 4.400 5,826 +0.08(+1.85%)
Oct 10, 2023 4.270 4.340 4.260 4.320 35,722 +0.08(+1.89%)
Oct 09, 2023 4.300 4.350 4.230 4.240 8,487 -0.14(-3.20%)
Oct 06, 2023 4.335 4.410 4.250 4.380 12,288 +0.13(+3.06%)
Oct 05, 2023 4.210 4.390 4.180 4.250 7,895 -0.18(-4.06%)
Oct 04, 2023 4.560 4.560 4.430 4.430 3,321 -0.07(-1.56%)
Oct 03, 2023 4.725 4.725 4.440 4.500 7,674 -0.28(-5.86%)
Sep 29, 2023 4.780 56 +0.04(+0.84%)
Sep 28, 2023 4.650 4.740 4.650 4.740 300 +0.11(+2.38%)
Sep 27, 2023 4.585 4.630 4.540 4.630 13,841 -0.05(-1.07%)
Sep 26, 2023 4.680 4.680 4.600 4.680 4,422 -0.02(-0.43%)
Sep 25, 2023 4.700 4.710 4.700 4.700 7,631 -0.06(-1.26%)
Sep 22, 2023 4.790 4.800 4.760 4.760 10,150 -0.05(-1.04%)
Sep 21, 2023 4.900 4.950 4.810 4.810 2,153 -0.19(-3.70%)
Sep 20, 2023 4.840 4.995 4.840 4.995 5,852 +0.15(+2.99%)
Sep 19, 2023 4.750 4.910 4.750 4.850 12,591 +0.17(+3.63%)
Sep 18, 2023 4.680 4.750 4.680 4.680 11,368 -0.01(-0.21%)
Sep 15, 2023 4.810 4.810 4.690 4.690 8,202 -0.03(-0.64%)
Sep 14, 2023 4.820 4.820 4.710 4.720 5,145 -0.01(-0.21%)
Sep 13, 2023 4.690 4.776 4.690 4.730 6,875 +0.05(+1.07%)
Sep 12, 2023 4.690 4.770 4.680 4.680 6,626 -0.08(-1.68%)
Sep 11, 2023 4.700 4.815 4.700 4.760 88,331 +0.08(+1.71%)
Sep 08, 2023 4.665 4.700 4.665 4.680 4,317 -0.05(-1.06%)
Sep 07, 2023 4.850 4.850 4.730 4.730 1,229 -0.01(-0.21%)
Sep 06, 2023 4.670 4.775 4.670 4.740 6,565 +0.04(+0.85%)
Sep 05, 2023 4.790 4.790 4.700 4.700 1,330 -0.14(-2.99%)
Sep 01, 2023 4.820 4.845 4.800 4.845 844 +0.05(+1.15%)
Aug 31, 2023 5.040 5.040 4.750 4.790 12,377 -0.26(-5.15%)
Aug 30, 2023 5.050 5.120 5.040 5.050 44,307 +0.00(+0.00%)
Aug 29, 2023 4.850 5.050 4.850 5.050 2,935 +0.13(+2.64%)
Aug 28, 2023 4.910 4.945 4.600 4.920 4,438 +0.04(+0.82%)
Aug 25, 2023 4.880 4.880 4.830 4.880 1,700 +0.05(+1.04%)
Aug 24, 2023 4.970 5.030 4.820 4.830 12,140 -0.18(-3.69%)
Aug 23, 2023 5.010 5.050 5.000 5.015 126,816 +0.09(+1.85%)
Aug 22, 2023 4.850 4.960 4.850 4.924 1,118 +0.11(+2.37%)
Aug 21, 2023 4.790 4.810 4.790 4.810 900 +0.03(+0.63%)
Aug 18, 2023 4.560 4.780 4.560 4.780 26,170 +0.05(+1.06%)
Aug 17, 2023 4.735 4.735 4.730 4.730 2,800 +0.03(+0.64%)
Aug 16, 2023 4.702 4.740 4.700 4.700 8,039 +0.03(+0.64%)
Aug 15, 2023 4.600 4.670 4.600 4.670 14,054 -0.03(-0.64%)
Aug 14, 2023 4.790 4.800 4.700 4.700 6,447 -0.19(-3.89%)
Aug 11, 2023 4.890 4.920 4.890 4.890 2,026 -0.06(-1.21%)
Aug 10, 2023 4.940 4.950 4.940 4.950 1,118 -0.05(-1.00%)
Aug 09, 2023 4.980 5.000 4.970 5.000 4,842 +0.04(+0.81%)
Aug 08, 2023 5.040 5.040 4.894 4.960 4,089 -0.05(-1.10%)
Aug 07, 2023 4.990 5.020 4.990 5.015 1,987 -0.00(-0.10%)
Aug 04, 2023 5.040 5.050 5.000 5.020 9,374 +0.01(+0.30%)
Aug 03, 2023 4.820 5.005 4.820 5.005 5,176 +0.09(+1.93%)
Aug 02, 2023 5.000 5.005 4.910 4.910 2,895 -0.31(-5.94%)
Aug 01, 2023 5.220 5.220 5.220 5.220 4,851 +0.02(+0.38%)
Jul 31, 2023 5.220 5.220 5.200 5.200 7,204 -0.03(-0.57%)
Jul 28, 2023 5.305 5.305 5.230 5.230 1,036 -0.02(-0.38%)
Jul 27, 2023 5.290 5.290 5.250 5.250 8,169 +0.01(+0.19%)
Jul 26, 2023 5.220 5.270 5.220 5.240 2,750 -0.05(-0.95%)
Jul 25, 2023 5.100 5.300 5.100 5.290 3,587 +0.18(+3.52%)
Jul 24, 2023 5.035 5.110 5.035 5.110 1,283 +0.07(+1.39%)
Jul 21, 2023 5.010 5.060 4.980 5.040 3,623 -0.03(-0.59%)
Jul 20, 2023 5.100 5.100 5.070 5.070 3,731 -0.04(-0.78%)
Jul 19, 2023 5.110 5.110 5.110 5.110 196 -0.01(-0.20%)
Jul 18, 2023 5.058 5.130 5.058 5.120 14,211 +0.04(+0.89%)
Jul 17, 2023 5.030 5.150 5.030 5.075 3,771 -0.08(-1.49%)
Jul 14, 2023 5.090 5.152 5.080 5.152 4,660 +0.05(+1.01%)
Jul 13, 2023 5.085 5.125 5.085 5.100 2,769 +0.05(+0.99%)
Jul 12, 2023 5.030 5.050 5.030 5.050 5,796 +0.06(+1.20%)
Jul 11, 2023 4.925 4.990 4.925 4.990 5,589 +0.07(+1.42%)
Jul 10, 2023 4.900 4.920 4.750 4.920 5,928 +0.01(+0.20%)
Jul 07, 2023 4.910 4.910 4.910 4.910 7,767 +0.21(+4.47%)
Jul 06, 2023 4.900 4.900 4.700 4.700 8,748 -0.21(-4.21%)
Jul 05, 2023 4.930 5.010 4.907 4.907 34,283 -0.05(-1.08%)
Jul 03, 2023 4.975 4.975 4.960 4.960 347 +0.09(+1.85%)
Jun 30, 2023 4.880 4.880 4.835 4.870 7,828 +0.00(+0.00%)
Jun 29, 2023 4.880 4.880 4.790 4.870 7,543 -0.01(-0.20%)
Jun 28, 2023 4.650 4.880 4.650 4.880 4,126 -0.07(-1.41%)
Jun 27, 2023 4.910 4.955 4.910 4.950 2,883 -0.04(-0.80%)
Jun 26, 2023 4.896 4.990 4.840 4.990 1,131 +0.13(+2.67%)
Jun 23, 2023 4.800 4.880 4.740 4.860 183,141 -0.04(-0.82%)
Jun 22, 2023 4.915 4.915 4.900 4.900 4,143 -0.01(-0.20%)
Jun 21, 2023 4.950 5.100 4.910 4.910 7,206 +0.02(+0.41%)
Jun 20, 2023 5.000 5.120 4.890 4.890 11,146 -0.21(-4.12%)
Jun 16, 2023 5.010 5.100 5.010 5.100 3,468 +0.04(+0.79%)
Jun 15, 2023 5.060 5.060 5.060 5.060 17,358 +0.15(+3.05%)
May 08, 2023 4.910 4.910 4.910 4.910 4,305 +0.00(+0.00%)
May 05, 2023 4.910 4.950 4.910 4.910 32,456 +0.00(+0.10%)
May 04, 2023 4.950 4.950 4.905 4.905 37,403 -0.04(-0.91%)
May 03, 2023 4.920 4.950 4.910 4.950 11,925 +0.00(+0.00%)
May 02, 2023 4.950 4.960 4.910 4.950 77,942 +0.07(+1.43%)
May 01, 2023 4.880 4.980 4.860 4.880 4,004 -0.15(-2.98%)
Apr 28, 2023 5.030 5.030 4.950 5.030 7,133 +0.10(+2.03%)
Apr 27, 2023 5.000 5.000 4.870 4.930 50,769 +0.08(+1.65%)
Apr 26, 2023 4.900 5.030 4.850 4.850 242,085 -0.07(-1.32%)
Apr 25, 2023 4.900 4.970 4.900 4.915 495,938 -0.11(-2.19%)
Apr 24, 2023 4.980 5.025 4.970 5.025 123,530 -0.02(-0.40%)
Apr 21, 2023 4.850 5.045 4.850 5.045 164,851 +0.08(+1.51%)
Apr 20, 2023 5.190 5.190 4.970 4.970 2,153 -0.21(-4.05%)
Apr 19, 2023 5.110 5.180 5.110 5.180 3,702 +0.04(+0.78%)
Apr 18, 2023 5.090 5.170 5.090 5.140 10,700 +0.04(+0.78%)
Apr 17, 2023 5.120 5.125 5.050 5.100 9,117 -0.01(-0.20%)
Apr 14, 2023 5.200 5.200 5.080 5.110 9,125 -0.06(-1.16%)
Apr 13, 2023 5.080 5.240 5.080 5.170 4,318 +0.08(+1.67%)
Apr 12, 2023 5.150 5.150 5.080 5.085 3,836 +0.01(+0.30%)
Apr 11, 2023 4.900 5.100 4.870 5.070 21,231 +0.57(+12.67%)
Apr 10, 2023 4.750 4.870 4.260 4.500 6,601 +0.00(+0.00%)
Apr 06, 2023 4.620 4.620 4.500 4.500 3,727 -0.17(-3.64%)
Apr 05, 2023 4.670 4.670 4.670 4.670 698 +0.02(+0.43%)
Apr 04, 2023 4.738 4.800 4.650 4.650 4,700 -0.06(-1.27%)
Apr 03, 2023 4.757 4.757 4.710 4.710 4,000 -0.03(-0.63%)
Mar 31, 2023 4.800 4.857 4.740 4.740 20,635 -0.10(-2.17%)
Mar 30, 2023 4.780 4.845 4.780 4.845 3,106 +0.08(+1.57%)
Mar 29, 2023 4.700 4.770 4.650 4.770 7,992 +0.08(+1.71%)
Mar 28, 2023 4.400 4.700 4.400 4.690 20,095 +0.14(+3.07%)
Mar 27, 2023 4.500 4.555 4.500 4.551 10,760 +0.05(+1.12%)
Mar 24, 2023 4.410 4.500 4.410 4.500 1,278 +0.02(+0.45%)
Mar 23, 2023 4.530 4.530 4.480 4.480 4,684 -0.02(-0.55%)
Mar 22, 2023 4.440 4.505 4.410 4.505 28,263 +0.14(+3.33%)
Mar 21, 2023 4.300 4.370 4.250 4.360 14,139 +0.14(+3.32%)
Mar 20, 2023 4.300 4.300 4.220 4.220 11,434 +0.04(+0.96%)
Mar 17, 2023 4.220 4.300 4.180 4.180 3,222 -0.11(-2.56%)
Mar 16, 2023 4.290 4.290 4.290 4.290 715 +0.11(+2.63%)
Mar 15, 2023 4.180 4.238 4.180 4.180 844 -0.22(-5.00%)
Mar 14, 2023 4.490 4.500 4.400 4.400 15,986 +0.02(+0.46%)
Mar 13, 2023 4.300 4.430 4.280 4.380 6,938 -0.07(-1.57%)
Mar 10, 2023 4.450 4.450 4.450 4.450 494 +0.05(+1.14%)
Mar 09, 2023 4.650 4.660 4.400 4.400 65,578 -0.24(-5.17%)
Mar 08, 2023 4.550 4.680 4.550 4.640 2,180 +0.12(+2.65%)
Mar 07, 2023 4.720 4.720 4.520 4.520 816 -0.23(-4.74%)
Mar 06, 2023 4.950 4.950 4.745 4.745 5,866 -0.21(-4.14%)
Mar 03, 2023 4.800 4.965 4.800 4.950 37,332 +0.27(+5.77%)
Mar 02, 2023 4.750 4.750 4.680 4.680 2,578 -0.04(-0.85%)
Mar 01, 2023 4.520 4.780 4.520 4.720 11,145 +0.22(+4.89%)
Feb 28, 2023 4.455 4.500 4.455 4.500 684 +0.01(+0.22%)
Feb 27, 2023 4.350 4.490 4.330 4.490 107,314 +0.13(+2.98%)
Feb 24, 2023 4.590 4.590 4.350 4.360 2,773 -0.22(-4.80%)
Feb 23, 2023 4.660 4.670 4.550 4.580 11,756 -0.07(-1.51%)
Feb 22, 2023 4.620 4.650 4.620 4.650 1,169 -0.01(-0.21%)
Feb 21, 2023 4.630 4.660 4.590 4.660 15,209 +0.14(+3.10%)
Feb 17, 2023 4.500 4.520 4.500 4.520 10,791 +0.01(+0.22%)
Feb 16, 2023 4.350 4.515 4.350 4.510 46,630 +0.10(+2.27%)
Feb 15, 2023 4.280 4.410 4.280 4.410 41,554 +0.05(+1.15%)
Feb 14, 2023 4.430 4.430 4.360 4.360 5,444 -0.04(-1.02%)
Feb 13, 2023 4.370 4.405 4.370 4.405 3,921 +0.05(+1.15%)
Feb 10, 2023 4.450 4.450 4.270 4.355 7,199 -0.05(-1.25%)
Feb 09, 2023 4.405 4.440 4.405 4.410 7,165 +0.01(+0.23%)
Feb 08, 2023 4.417 4.420 4.310 4.400 18,276 -0.01(-0.23%)
Feb 07, 2023 4.290 4.420 4.200 4.410 52,409 +0.19(+4.50%)
Feb 06, 2023 4.270 4.270 4.190 4.220 21,780 -0.12(-2.88%)
Feb 03, 2023 4.340 4.409 4.310 4.345 1,269,630 -0.03(-0.57%)
Feb 02, 2023 4.480 4.480 4.340 4.370 57,369 -0.16(-3.53%)
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.