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 )

6.850 +0.510 (+8.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 30, 2013 3.290 3.290 3.290 3.290 0 +0.08(+2.49%)
May 29, 2013 3.210 3.210 3.210 3.210 1,222 +0.01(+0.31%)
May 28, 2013 3.210 3.210 3.190 3.200 172,895 +0.10(+3.23%)
May 24, 2013 3.180 3.180 3.100 3.100 4,601 -0.07(-2.21%)
May 23, 2013 3.180 3.180 3.100 3.170 19,792 -0.13(-3.94%)
May 22, 2013 3.270 3.300 3.270 3.300 15,000 +0.11(+3.45%)
May 21, 2013 3.240 3.240 3.180 3.190 3,671 -0.11(-3.33%)
May 20, 2013 3.342 3.342 3.300 3.300 280 -0.05(-1.49%)
May 17, 2013 3.420 3.420 3.350 3.350 26,900 -0.09(-2.62%)
May 16, 2013 3.440 3.440 3.440 3.440 500 -0.01(-0.29%)
May 13, 2013 3.450 3.450 3.450 0 -0.07(-1.99%)
May 10, 2013 3.520 3.520 3.520 3.520 1,000 -0.05(-1.40%)
May 07, 2013 3.570 3.570 3.570 3,500 -0.03(-0.83%)
May 06, 2013 3.610 3.610 3.600 3.600 5,150 -0.08(-2.17%)
May 03, 2013 3.630 3.680 3.630 3.680 31,702 +0.18(+5.14%)
May 02, 2013 3.500 3.550 3.500 3.500 18,749 -0.04(-1.13%)
May 01, 2013 3.560 3.560 3.540 3.540 4,696 -0.02(-0.56%)
Apr 30, 2013 3.570 3.570 3.560 3.560 11,204 +0.08(+2.43%)
Apr 26, 2013 3.475 3.475 3.475 0 +0.06(+1.62%)
Apr 23, 2013 3.420 3.420 3.420 3.420 0 -0.01(-0.29%)
Apr 19, 2013 3.430 3.430 3.430 3.430 0 +0.03(+0.88%)
Apr 18, 2013 3.400 3.400 3.400 3.400 2,500 -0.12(-3.41%)
Apr 17, 2013 3.740 3.740 3.520 3.520 1,600 -0.23(-6.13%)
Apr 16, 2013 3.810 3.810 3.740 3.750 4,558 +0.04(+1.08%)
Apr 15, 2013 4.000 4.000 3.710 3.710 384,093 -0.30(-7.48%)
Apr 12, 2013 4.030 4.030 4.010 4.010 5,010 -0.16(-3.84%)
Apr 11, 2013 4.130 4.170 4.130 4.170 4,644 +0.05(+1.21%)
Apr 10, 2013 4.150 4.150 4.120 4.120 29,274 +0.07(+1.73%)
Apr 09, 2013 4.050 4.050 4.050 4.050 6,400 +0.11(+2.79%)
Apr 05, 2013 3.940 3.940 3.940 0 +0.03(+0.77%)
Apr 04, 2013 3.840 3.910 3.840 3.910 3,355 +0.07(+1.82%)
Apr 03, 2013 3.900 3.900 3.840 3.840 2,400 -0.02(-0.52%)
Apr 02, 2013 3.950 3.950 3.860 3.860 3,205 -0.09(-2.28%)
Apr 01, 2013 3.980 3.980 3.950 3.950 1,602 -0.02(-0.50%)
Mar 27, 2013 3.970 3.970 3.970 0 +0.01(+0.25%)
Mar 26, 2013 3.924 3.970 3.920 3.960 58,540 +0.08(+2.06%)
Mar 25, 2013 3.980 3.980 3.880 3.880 24,628 -0.08(-2.02%)
Mar 22, 2013 3.960 4.000 3.960 3.960 1,300 -0.03(-0.75%)
Mar 21, 2013 3.960 4.010 3.960 3.990 78,078 -0.09(-2.11%)
Mar 20, 2013 4.000 4.076 4.000 4.076 4,827 +0.13(+3.18%)
Mar 19, 2013 4.110 4.150 3.950 3.950 20,549 -0.20(-4.82%)
Mar 15, 2013 4.150 4.150 4.150 0 +0.04(+0.97%)
Mar 14, 2013 4.130 4.130 4.110 4.110 8,619 -0.03(-0.72%)
Mar 13, 2013 4.180 4.180 4.140 4.140 5,004 +0.03(+0.73%)
Mar 12, 2013 4.050 4.164 4.050 4.110 20,179 +0.06(+1.48%)
Mar 11, 2013 4.020 4.050 4.020 4.050 46,025 +0.15(+3.85%)
Mar 08, 2013 3.940 3.940 3.900 3.900 3,988 -0.10(-2.50%)
Mar 07, 2013 3.950 4.000 3.950 4.000 3,475 +0.06(+1.52%)
Mar 06, 2013 3.980 3.990 3.930 3.940 14,558 -0.05(-1.25%)
Mar 05, 2013 3.970 4.030 3.970 3.990 43,676 +0.06(+1.53%)
Mar 04, 2013 3.930 3.930 3.930 3.930 212 -0.04(-1.01%)
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.