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 )

5.240 +0.090 (+1.75%)

Streaming Delayed Price Updated: 3:31 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	2.400	2.510	2.400	2.510	400	+0.00(+0.20%)
May 30, 2019	2.500	2.550	2.500	2.505	1,100	+0.15(+6.60%)
May 29, 2019	2.350	2.350	2.350	2.350	400	-0.04(-1.67%)
May 28, 2019	2.545	2.545	2.390	2.390	1,550	-0.06(-2.45%)
May 24, 2019	2.450	2.450	2.450	2.450	200	-0.06(-2.39%)
May 23, 2019		2.510	2.510	2.510	40,000	+0.00(+0.00%)
May 22, 2019	2.510	2.510	2.510	2.510	425	+0.00(+0.00%)
May 21, 2019	2.650	2.650	2.510	2.510	51,550	-0.09(-3.46%)
May 20, 2019	2.600	2.600	2.600	2.600	301	+0.03(+1.17%)
May 17, 2019		2.570	2.570	2.570	4	+0.00(+0.00%)
May 16, 2019	2.650	2.650	2.570	2.570	2,600	-0.03(-1.15%)
May 15, 2019	2.600	2.600	2.600	2.600	50,200	+0.00(+0.00%)
May 13, 2019		2.600	2.600	2.600	0	+0.03(+1.17%)
May 10, 2019	2.570	2.570	2.570	2.570	20,100	-0.08(-3.02%)
May 09, 2019	2.600	2.650	2.600	2.650	41,100	-0.06(-2.12%)
May 07, 2019		2.708	2.708	2.708	0	+0.01(+0.43%)
May 06, 2019	2.696	2.696	2.696	2.696	397	-0.15(-5.40%)
May 03, 2019	2.850	2.850	2.850	2.850	40,500	+0.08(+2.89%)
May 02, 2019	2.850	2.870	2.770	2.770	48,785	-0.10(-3.48%)
Apr 30, 2019		2.870	2.870	2.870	0	-0.01(-0.35%)
Apr 29, 2019	2.950	3.000	2.880	2.880	3,400	-0.07(-2.37%)
Apr 25, 2019		2.950	2.950	2.950	0	+0.02(+0.68%)
Apr 24, 2019	3.150	3.150	2.930	2.930	4,200	-0.22(-6.98%)
Apr 23, 2019	3.150	3.150	3.150	3.150	1,000	+0.03(+0.96%)
Apr 22, 2019		3.120	3.120	3.120	32	+0.00(+0.00%)
Apr 18, 2019		3.120	3.120	3.120	20,000	+0.00(+0.00%)
Apr 17, 2019	3.050	3.120	3.000	3.120	35,300	+0.22(+7.59%)
Apr 16, 2019	2.900	2.900	2.900	2.900	40,100	-0.10(-3.33%)
Apr 15, 2019	3.000	3.000	3.000	3.000	100	-0.02(-0.66%)
Apr 12, 2019	2.900	3.020	2.900	3.020	22,900	+0.12(+4.14%)
Apr 11, 2019	2.960	2.960	2.810	2.900	1,183	-0.05(-1.69%)
Apr 10, 2019		2.950	2.950	2.950	13	+0.00(+0.00%)
Apr 09, 2019	2.898	2.950	2.898	2.950	1,713	+0.02(+0.51%)
Apr 08, 2019	2.760	2.935	2.760	2.935	1,300	+0.04(+1.21%)
Apr 05, 2019	2.750	2.900	2.750	2.900	3,000	+0.12(+4.32%)
Apr 04, 2019	2.750	2.780	2.750	2.780	745	+0.01(+0.36%)
Apr 03, 2019	2.770	2.770	2.770	2.770	20,020	-0.04(-1.28%)
Apr 02, 2019	2.806	2.806	2.806	2.806	1,600	+0.06(+2.04%)
Apr 01, 2019	2.750	2.750	2.750	2.750	437	+0.05(+1.90%)
Mar 29, 2019		2.699	2.699	2.699	20,000	+0.00(+0.00%)
Mar 28, 2019	2.699	2.699	2.699	2.699	20,000	-0.05(-1.87%)
Mar 27, 2019	2.750	2.750	2.750	2.750	127	+0.02(+0.92%)
Mar 26, 2019	2.700	2.780	2.700	2.725	700	+0.08(+2.83%)
Mar 25, 2019	2.650	2.650	2.650	2.650	50,100	-0.01(-0.38%)
Mar 22, 2019	2.698	2.698	2.660	2.660	95,000	-0.09(-3.27%)
Mar 21, 2019	2.750	2.750	2.750	2.750	100	+0.05(+1.85%)
Mar 20, 2019	2.665	2.700	2.590	2.700	20,301	+0.00(+0.00%)
Mar 19, 2019	2.700	2.700	2.700	2.700	60,100	+0.02(+0.75%)
Mar 18, 2019	2.650	2.680	2.650	2.680	3,400	+0.17(+6.56%)
Mar 15, 2019		2.515	2.515	2.515	200,000	+0.00(+0.00%)
Mar 13, 2019		2.515	2.515	2.515	0	-0.03(-1.37%)
Mar 12, 2019	2.550	2.550	2.550	2.550	105	+0.15(+6.25%)
Mar 11, 2019		2.400	2.400	2.400	20,000	+0.00(+0.00%)
Mar 08, 2019	2.400	2.400	2.400	2.400	300	-0.06(-2.60%)
Mar 07, 2019		2.464	2.464	2.464	5	+0.00(+0.00%)
Mar 06, 2019	2.464	2.464	2.464	2.464	1,000	+0.01(+0.57%)
Mar 05, 2019	2.450	2.450	2.450	2.450	30,163	-0.15(-5.77%)
Mar 04, 2019		2.600	2.600	2.600	70,000	+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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Grupo Mexico Sa B Sh (OP: GMBXF )

Historical Prices