Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Grupo Mexico Sa B Sh (OP: GMBXF )

5.150 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	3.290	3.300	3.250	3.280	7,800	+0.02(+0.61%)
Oct 28, 2010	3.230	3.260	3.230	3.260	3,169	+0.05(+1.56%)
Oct 27, 2010	3.210	3.210	3.200	3.210	50,743	-0.06(-1.83%)
Oct 25, 2010	3.350	3.360	3.250	3.270	49,480	-0.01(-0.30%)
Oct 22, 2010	3.260	3.320	3.250	3.280	10,219	-0.01(-0.30%)
Oct 21, 2010	3.370	3.370	3.290	3.290	2,350	+0.03(+0.92%)
Oct 20, 2010	3.280	3.280	3.240	3.260	29,969	+0.01(+0.31%)
Oct 19, 2010	3.320	3.320	3.200	3.250	11,000	-0.10(-2.99%)
Oct 18, 2010	3.320	3.350	3.320	3.350	12,327	-0.01(-0.30%)
Oct 15, 2010	3.350	3.380	3.350	3.360	28,125	+0.01(+0.36%)
Oct 14, 2010	3.380	3.380	3.348	3.348	14,000	-0.03(-0.94%)
Oct 13, 2010	3.310	3.390	3.310	3.380	46,400	+0.06(+1.81%)
Oct 12, 2010	3.310	3.320	3.280	3.320	68,400	+0.01(+0.30%)
Oct 11, 2010	3.280	3.310	3.280	3.310	43,100	+0.14(+4.42%)
Oct 08, 2010	3.000	3.170	3.140	3.170	34,995	+0.03(+0.96%)
Oct 07, 2010	3.150	3.160	3.120	3.140	41,060	-0.01(-0.32%)
Oct 06, 2010	3.170	3.190	3.150	3.150	38,504	-0.01(-0.32%)
Oct 05, 2010	3.130	3.180	3.130	3.160	195,485	+0.03(+0.96%)
Oct 04, 2010	3.060	3.130	3.050	3.130	291,216	+0.07(+2.29%)
Oct 01, 2010	2.940	3.060	2.940	3.060	92,221	+0.17(+5.88%)
Sep 30, 2010	2.910	2.910	2.890	2.890	35,000	+0.00(+0.00%)
Sep 29, 2010	2.920	2.930	2.890	2.890	62,492	-0.03(-1.03%)
Sep 28, 2010	2.890	2.930	2.890	2.920	20,241	+0.01(+0.34%)
Sep 27, 2010	2.920	2.920	2.910	2.910	22,000	-0.01(-0.34%)
Sep 24, 2010	2.950	2.970	2.910	2.920	54,082	+0.03(+1.04%)
Sep 23, 2010	2.880	2.890	2.880	2.890	3,200	+0.04(+1.40%)
Sep 22, 2010	2.840	2.880	2.830	2.850	25,535	+0.01(+0.35%)
Sep 21, 2010	2.800	2.840	2.800	2.840	14,884	+0.04(+1.43%)
Sep 20, 2010	2.760	2.800	2.760	2.800	122,820	+0.08(+2.79%)
Sep 16, 2010		2.724	2.724	2.724	0	-0.01(-0.22%)
Sep 15, 2010	2.700	2.730	2.700	2.730	3,493	+0.00(+0.00%)
Sep 14, 2010	2.740	2.760	2.720	2.730	5,082	-0.02(-0.73%)
Sep 13, 2010	2.700	2.750	2.700	2.750	27,051	+0.07(+2.61%)
Sep 10, 2010	2.670	2.690	2.670	2.680	4,800	+0.00(+0.00%)
Sep 09, 2010	2.670	2.687	2.670	2.680	19,632	+0.01(+0.37%)
Sep 08, 2010	2.680	2.680	2.670	2.670	9,070	+0.00(+0.01%)
Sep 07, 2010	2.680	2.680	2.670	2.670	17,000	-0.03(-1.12%)
Sep 03, 2010	2.700	2.700	2.700	2.700	5,241	+0.03(+1.17%)
Sep 02, 2010	2.620	2.669	2.620	2.669	11,743	+0.03(+1.09%)
Sep 01, 2010	2.610	2.640	2.610	2.640	8,935	+0.08(+3.13%)
Aug 30, 2010		2.560	2.560	2.560	0	-0.01(-0.39%)
Aug 27, 2010	2.580	2.580	2.570	2.570	4,235	+0.02(+0.88%)
Aug 25, 2010		2.547	2.547	2.547	0	-0.01(-0.49%)
Aug 24, 2010	2.540	2.574	2.540	2.560	17,829	-0.11(-4.12%)
Aug 23, 2010	2.670	2.670	2.660	2.670	3,424	+0.00(+0.00%)
Aug 20, 2010	2.670	2.670	2.670	2.670	4,500	-0.01(-0.37%)
Aug 19, 2010	2.690	2.690	2.670	2.680	12,000	-0.05(-1.83%)
Aug 18, 2010	2.730	2.740	2.730	2.730	5,040	+0.03(+1.11%)
Aug 17, 2010	2.670	2.720	2.670	2.700	5,531	+0.09(+3.45%)
Aug 16, 2010	2.610	2.610	2.610	2.610	5,709	+0.02(+0.77%)
Aug 13, 2010	2.610	2.610	2.590	2.590	35,553	-0.02(-0.90%)
Aug 12, 2010	2.600	2.620	2.600	2.614	10,600	+0.00(+0.02%)
Aug 11, 2010	2.660	2.660	2.600	2.613	17,060	-0.06(-2.13%)
Aug 10, 2010	2.680	2.680	2.670	2.670	5,533	-0.02(-0.74%)
Aug 09, 2010	2.670	2.710	2.670	2.690	9,800	-0.01(-0.37%)
Aug 05, 2010		2.700	2.700	2.700	0	-0.03(-1.10%)
Aug 04, 2010	2.740	2.740	2.730	2.730	11,000	+0.02(+0.74%)
Aug 03, 2010	2.700	2.710	2.700	2.710	23,200	-0.01(-0.37%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Grupo Mexico Sa B Sh (OP: GMBXF )

Historical Prices