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 (%)
Feb 27, 2004 3.815 4.740 3.650 3.815 129,905 +0.00(+0.00%)
Feb 26, 2004 3.600 4.740 3.650 3.815 129,905 +0.21(+5.97%)
Feb 25, 2004 3.750 3.850 3.600 3.600 87,194 -0.15(-4.00%)
Feb 24, 2004 3.850 4.000 3.600 3.750 40,011 -0.10(-2.60%)
Feb 23, 2004 3.850 3.910 3.700 3.850 48,290 -0.15(-3.75%)
Feb 20, 2004 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Feb 19, 2004 4.000 4.100 3.800 4.000 82,119 -0.05(-1.23%)
Feb 18, 2004 4.050 4.150 3.950 4.050 213,427 +0.00(+0.00%)
Feb 17, 2004 4.000 4.150 3.950 4.050 213,427 +0.05(+1.25%)
Feb 13, 2004 3.950 4.070 3.900 4.000 202,948 +0.05(+1.27%)
Feb 12, 2004 3.800 4.000 3.800 3.950 185,314 +0.15(+3.95%)
Feb 11, 2004 3.650 3.850 3.590 3.800 482,485 +0.15(+4.11%)
Feb 10, 2004 3.650 3.750 3.460 3.650 411,505 +0.00(+0.00%)
Feb 09, 2004 3.290 3.660 3.400 3.650 257,155 +0.36(+10.94%)
Feb 06, 2004 3.350 3.450 3.277 3.290 919,626 -0.06(-1.79%)
Feb 05, 2004 3.400 3.450 3.250 3.350 16,090 -0.05(-1.47%)
Feb 04, 2004 3.400 3.500 3.250 3.400 34,990 -0.05(-1.45%)
Feb 03, 2004 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Feb 02, 2004 3.170 3.450 3.150 3.450 44,050 +0.28(+8.83%)
Jan 30, 2004 3.200 3.200 3.050 3.170 20,412 -0.03(-0.94%)
Jan 29, 2004 3.300 3.320 2.950 3.200 85,346 -0.10(-3.03%)
Jan 28, 2004 3.200 3.400 3.200 3.300 130,050 +0.10(+3.12%)
Jan 27, 2004 3.130 3.200 3.150 3.200 154,135 +0.07(+2.24%)
Jan 26, 2004 3.100 3.250 3.000 3.130 479,628 +0.03(+0.97%)
Jan 23, 2004 3.050 3.200 3.041 3.100 66,118 +0.05(+1.64%)
Jan 22, 2004 3.020 3.070 2.800 3.050 91,575 +0.03(+0.99%)
Jan 21, 2004 2.920 3.020 2.850 3.020 62,475 +0.10(+3.42%)
Jan 20, 2004 2.800 2.950 2.650 2.920 161,055 +0.12(+4.29%)
Jan 16, 2004 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jan 15, 2004 2.900 2.800 2.750 2.800 3,700 -0.10(-3.45%)
Jan 14, 2004 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Jan 13, 2004 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Jan 12, 2004 2.770 2.900 2.900 2.900 30,000 +0.13(+4.69%)
Jan 09, 2004 2.850 2.900 2.650 2.770 34,500 -0.01(-0.36%)
Jan 08, 2004 2.780 2.780 2.780 2.780 0 +0.00(+0.00%)
Jan 07, 2004 2.900 2.860 2.780 2.780 19,000 +0.13(+4.91%)
Dec 31, 2003 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Dec 30, 2003 2.050 2.650 2.600 2.650 2,200 +0.60(+29.27%)
Dec 29, 2003 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Dec 26, 2003 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Dec 24, 2003 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Dec 23, 2003 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Dec 22, 2003 2.050 2.050 2.050 2.050 100 +0.00(+0.00%)
Dec 19, 2003 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Dec 18, 2003 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Dec 17, 2003 2.050 2.050 2.050 2.050 0 +0.03(+1.49%)
Dec 16, 2003 2.020 2.020 2.020 2.020 0 +0.00(+0.00%)
Dec 15, 2003 2.020 2.020 2.020 2.020 0 +0.00(+0.00%)
Dec 12, 2003 2.020 2.020 2.020 2.020 0 +0.00(+0.00%)
Dec 11, 2003 2.020 2.020 2.020 2.020 0 +0.00(+0.00%)
Dec 10, 2003 2.020 2.020 2.020 2.020 0 +0.00(+0.00%)
Dec 09, 2003 2.020 2.020 2.020 2.020 0 +0.00(+0.00%)
Dec 08, 2003 2.020 2.020 2.020 2.020 0 +0.00(+0.00%)
Dec 05, 2003 2.020 2.020 2.020 2.020 0 +0.00(+0.00%)
Dec 04, 2003 2.020 2.020 2.020 2.020 0 +0.12(+6.32%)
Dec 03, 2003 1.900 1.900 1.900 1.900 0 +0.10(+5.56%)
Dec 02, 2003 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
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.