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 )

6.150 -0.080 (-1.28%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 31, 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 28, 2017 3.007 3.011 3.001 3.010 108,337 -0.08(-2.62%)
Feb 27, 2017 3.190 3.190 3.091 3.091 150,000 -0.02(-0.58%)
Feb 24, 2017 3.090 3.109 3.066 3.109 133,400 -0.12(-3.71%)
Feb 23, 2017 3.220 3.229 3.220 3.229 87,100 +0.01(+0.27%)
Feb 22, 2017 3.320 3.320 3.220 3.220 34,925 -0.05(-1.53%)
Feb 21, 2017 3.250 3.270 3.250 3.270 2,469 +0.14(+4.47%)
Feb 17, 2017 3.130 3.130 3.130 0 -0.11(-3.40%)
Feb 14, 2017 3.240 3.240 3.240 0 +0.03(+0.93%)
Feb 13, 2017 3.210 3.210 3.210 3.210 10,000 +0.06(+1.90%)
Feb 10, 2017 3.149 3.150 3.149 3.150 2,000 +0.05(+1.61%)
Feb 09, 2017 3.126 3.126 3.100 3.100 7,300 +0.07(+2.31%)
Feb 07, 2017 3.030 3.030 3.030 0 -0.07(-2.29%)
Feb 03, 2017 3.101 3.101 3.101 30 -0.01(-0.29%)
Feb 02, 2017 3.110 3.110 3.110 3.110 10,000 -0.00(-0.00%)
Feb 01, 2017 3.076 3.110 3.076 3.110 423 +0.21(+7.24%)
Jan 31, 2017 2.900 2.900 2.900 2.900 60,700 +0.00(+0.00%)
Jan 30, 2017 2.900 2.900 2.900 2.900 4,169 +0.00(+0.00%)
Jan 27, 2017 2.925 2.925 2.900 2.900 6,043 -0.03(-0.90%)
Jan 26, 2017 2.995 2.995 2.926 2.926 119,264 -0.17(-5.60%)
Jan 25, 2017 3.110 3.110 2.967 3.100 2,070 -0.00(-0.10%)
Jan 24, 2017 3.050 3.103 3.030 3.103 1,800 +0.29(+10.43%)
Jan 20, 2017 2.810 2.810 2.810 0 +0.05(+1.81%)
Jan 19, 2017 2.770 2.770 2.760 2.760 27,800 -0.01(-0.36%)
Jan 18, 2017 2.770 2.770 2.770 2.770 500 +0.00(+0.00%)
Jan 17, 2017 2.750 2.770 2.750 2.770 51,169 -0.09(-3.15%)
Jan 13, 2017 2.860 2.860 2.860 0 +0.06(+2.15%)
Jan 12, 2017 2.820 2.820 2.800 2.800 99,353 +0.07(+2.56%)
Jan 11, 2017 2.750 2.750 2.700 2.730 92,510 +0.01(+0.37%)
Jan 10, 2017 2.710 2.720 2.710 2.720 300 -0.03(-1.09%)
Jan 09, 2017 2.750 2.750 2.750 2.750 1,000 -0.02(-0.70%)
Jan 05, 2017 2.769 2.769 2.769 0 +0.09(+3.18%)
Jan 04, 2017 2.684 2.684 2.684 2.684 3,003 -0.05(-1.68%)
Dec 30, 2016 2.730 2.730 2.730 0 -0.03(-1.04%)
Dec 28, 2016 2.759 2.759 2.759 0 -0.00(-0.04%)
Dec 27, 2016 2.760 2.760 2.760 2.760 63,227 +0.06(+2.22%)
Dec 21, 2016 2.700 2.700 2.700 0 +0.02(+0.75%)
Dec 20, 2016 2.690 2.704 2.680 2.680 11,311 -0.00(-0.07%)
Dec 19, 2016 2.740 2.740 2.682 2.682 99,415 -0.05(-1.76%)
Dec 16, 2016 2.770 2.770 2.730 2.730 200 -0.19(-6.51%)
Dec 15, 2016 2.980 2.980 2.890 2.920 17,101 -0.06(-2.01%)
Dec 14, 2016 2.980 2.980 2.950 2.980 43,161 +0.00(+0.00%)
Dec 13, 2016 3.150 3.150 2.980 2.980 43,200 -0.14(-4.49%)
Dec 12, 2016 3.110 3.120 3.110 3.120 3,100 +0.01(+0.32%)
Dec 09, 2016 3.110 3.110 3.110 3.110 1,700 +0.06(+1.97%)
Dec 08, 2016 3.050 3.050 3.050 3.050 2,000 +0.05(+1.67%)
Dec 07, 2016 3.050 3.050 3.000 3.000 1,502 +0.06(+1.97%)
Dec 06, 2016 2.960 2.960 2.942 2.942 20,605 +0.02(+0.75%)
Dec 05, 2016 2.880 2.920 2.880 2.920 2,900 +0.14(+5.04%)
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.