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 (%)
May 31, 2012 2.610 2.610 2.610 0 -0.05(-1.88%)
May 30, 2012 2.660 2.660 2.660 2.660 300 -0.02(-0.75%)
May 29, 2012 2.680 2.680 2.680 2.680 1,701 +0.00(+0.00%)
May 25, 2012 2.680 2.680 2.680 2.680 1,000 +0.03(+1.13%)
May 24, 2012 2.580 2.663 2.580 2.650 61,187 +0.07(+2.71%)
May 23, 2012 2.580 2.580 2.580 2.580 1,453 -0.07(-2.64%)
May 22, 2012 2.770 2.770 2.650 2.650 33,500 -0.05(-1.85%)
May 21, 2012 2.680 2.700 2.680 2.700 9,600 +0.02(+0.75%)
May 18, 2012 2.660 2.680 2.660 2.680 9,682 +0.00(+0.00%)
May 17, 2012 2.710 2.710 2.680 2.680 19,568 -0.07(-2.55%)
May 16, 2012 2.750 2.750 2.750 2.750 360 +0.04(+1.48%)
May 15, 2012 2.810 2.810 2.710 2.710 2,400 -0.17(-5.90%)
May 14, 2012 2.900 2.900 2.880 2.880 15,200 -0.09(-3.03%)
May 10, 2012 2.970 2.970 2.970 0 +0.02(+0.68%)
May 09, 2012 2.990 2.990 2.950 2.950 15,515 -0.10(-3.28%)
May 08, 2012 3.050 3.050 3.050 3.050 699 -0.04(-1.29%)
May 07, 2012 3.080 3.090 3.080 3.090 2,110 -0.03(-0.96%)
May 03, 2012 3.120 3.120 3.120 0 -0.02(-0.64%)
May 02, 2012 3.110 3.140 3.110 3.140 28,000 +0.04(+1.29%)
May 01, 2012 3.070 3.100 3.070 3.100 2,344 +0.03(+0.98%)
Apr 30, 2012 3.050 3.070 3.050 3.070 1,100 +0.02(+0.66%)
Apr 27, 2012 3.054 3.054 3.050 3.050 1,539 -0.01(-0.33%)
Apr 26, 2012 3.060 3.060 3.060 3.060 9,000 -0.03(-0.97%)
Apr 20, 2012 3.090 3.090 3.090 0 +0.00(+0.00%)
Apr 18, 2012 3.090 3.090 3.090 0 +0.07(+2.32%)
Apr 13, 2012 3.020 3.020 3.020 0 -0.06(-1.80%)
Apr 12, 2012 3.050 3.075 3.050 3.075 24,400 +0.12(+3.90%)
Apr 11, 2012 2.960 2.960 2.960 2.960 154 +0.01(+0.34%)
Apr 10, 2012 2.970 2.970 2.920 2.950 4,967 -0.09(-2.96%)
Apr 09, 2012 3.040 3.040 3.040 3.040 1,000 -0.02(-0.65%)
Apr 05, 2012 3.060 3.060 3.060 3.060 2,024 -0.06(-1.92%)
Apr 04, 2012 3.140 3.140 3.120 3.120 15,833 -0.07(-2.19%)
Apr 02, 2012 3.190 3.190 3.190 0 +0.04(+1.27%)
Mar 30, 2012 3.140 3.150 3.140 3.150 1,202 +0.02(+0.64%)
Mar 29, 2012 3.100 3.130 3.100 3.130 9,786 -0.04(-1.28%)
Mar 28, 2012 3.170 3.171 3.170 3.171 25,700 -0.05(-1.45%)
Mar 27, 2012 3.220 3.230 3.200 3.217 78,102 +0.10(+3.12%)
Mar 23, 2012 3.120 3.120 3.120 0 -0.07(-2.19%)
Mar 20, 2012 3.190 3.190 3.190 0 -0.07(-2.15%)
Mar 16, 2012 3.260 3.260 3.260 3.260 0 +0.04(+1.24%)
Mar 15, 2012 3.220 3.230 3.190 3.220 96,996 +0.00(+0.00%)
Mar 14, 2012 3.230 3.230 3.220 3.220 37,548 +0.04(+1.26%)
Mar 12, 2012 3.180 3.180 3.180 0 +0.01(+0.32%)
Mar 09, 2012 3.220 3.220 3.170 3.170 7,000 +0.10(+3.26%)
Mar 08, 2012 3.040 3.070 3.040 3.070 1,400 +0.09(+3.02%)
Mar 07, 2012 2.980 3.000 2.970 2.980 177,798 +0.00(+0.00%)
Mar 06, 2012 3.030 3.030 2.980 2.980 15,010 -0.17(-5.40%)
Mar 02, 2012 3.150 3.150 3.150 0 -0.01(-0.32%)
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.