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 )

5.030 -0.100 (-1.95%)

Streaming Delayed Price Updated: 3:44 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	5.060	5.070	4.960	5.030	20,012	-0.10(-1.95%)
Nov 21, 2024	4.950	5.140	4.950	5.130	15,979	+0.03(+0.59%)
Nov 20, 2024	4.990	5.142	4.990	5.100	20,439	-0.01(-0.20%)
Nov 19, 2024	5.020	5.230	5.000	5.110	9,672	+0.06(+1.19%)
Nov 18, 2024	4.930	5.060	4.920	5.050	7,700	-0.04(-0.79%)
Nov 15, 2024	5.050	5.090	4.910	5.090	16,403	+0.07(+1.47%)
Nov 14, 2024	4.960	5.019	4.910	5.016	25,916	+0.03(+0.53%)
Nov 13, 2024	4.970	5.055	4.970	4.990	4,463	-0.05(-0.99%)
Nov 12, 2024	5.130	5.185	5.040	5.040	16,995	-0.15(-2.93%)
Nov 11, 2024	5.125	5.192	4.850	5.192	8,842	-0.07(-1.29%)
Nov 08, 2024	5.470	5.470	5.250	5.260	7,625	-0.24(-4.28%)
Nov 07, 2024	5.400	5.581	5.370	5.495	51,555	+0.19(+3.62%)
Nov 06, 2024	5.155	5.350	5.110	5.303	49,780	-0.04(-0.69%)
Nov 05, 2024	5.350	5.350	5.340	5.340	858	+0.08(+1.52%)
Nov 04, 2024	5.341	5.350	5.170	5.260	43,129	+0.08(+1.54%)
Nov 01, 2024	5.200	5.210	5.180	5.180	12,384	-0.09(-1.71%)
Oct 31, 2024	5.280	5.280	5.230	5.270	36,624	-0.05(-0.94%)
Oct 30, 2024	5.340	5.400	5.300	5.320	16,258	-0.08(-1.48%)
Oct 29, 2024	5.380	5.422	5.380	5.400	9,014	-0.15(-2.70%)
Oct 28, 2024	5.550	5.590	5.400	5.550	7,573	-0.05(-0.89%)
Oct 25, 2024	5.480	5.600	5.480	5.600	6,919	+0.15(+2.75%)
Oct 24, 2024	5.570	5.570	5.450	5.450	1,237	-0.08(-1.54%)
Oct 23, 2024	5.580	5.620	5.480	5.535	21,985	-0.04(-0.63%)
Oct 22, 2024	5.800	5.800	5.570	5.570	10,046	-0.01(-0.18%)
Oct 21, 2024	5.590	5.610	5.480	5.580	6,128	+0.07(+1.27%)
Oct 18, 2024	5.500	5.600	5.490	5.510	15,097	+0.04(+0.82%)
Oct 17, 2024	5.500	5.553	5.465	5.465	3,272	-0.00(-0.09%)
Oct 16, 2024	5.500	5.550	5.470	5.470	8,283	-0.06(-1.08%)
Oct 15, 2024	5.510	5.550	5.500	5.530	6,929	-0.12(-2.12%)
Oct 14, 2024	5.650	5.650	5.650	5.650	1,052	-0.13(-2.25%)
Oct 11, 2024	5.600	5.780	5.600	5.780	681	+0.17(+3.06%)
Oct 10, 2024	5.620	5.620	5.550	5.609	2,819	+0.14(+2.53%)
Oct 09, 2024	5.470	5.470	5.430	5.470	288	-0.04(-0.73%)
Oct 08, 2024	5.500	5.561	5.500	5.510	10,808	-0.24(-4.17%)
Oct 07, 2024	5.610	5.775	5.610	5.750	3,492	+0.07(+1.27%)
Oct 04, 2024	5.650	5.787	5.650	5.678	2,032	+0.16(+2.86%)
Oct 03, 2024	5.690	5.690	5.520	5.520	850	-0.22(-3.83%)
Oct 02, 2024	5.650	5.830	5.650	5.740	4,467	+0.19(+3.42%)
Oct 01, 2024	5.550	5.550	5.550	5.550	249	-0.04(-0.72%)
Sep 30, 2024	5.600	5.600	5.500	5.590	14,830	-0.02(-0.36%)
Sep 27, 2024	5.800	5.800	5.610	5.610	3,301	-0.17(-2.86%)
Sep 26, 2024	5.500	5.860	5.500	5.775	16,496	+0.20(+3.66%)
Sep 25, 2024	5.571	5.571	5.571	5.571	897	-0.12(-2.04%)
Sep 24, 2024	5.640	5.700	5.640	5.687	8,291	+0.28(+5.13%)
Sep 23, 2024	5.420	5.420	5.410	5.410	300	+0.11(+2.08%)
Sep 20, 2024	5.400	5.400	5.300	5.300	3,680	-0.21(-3.81%)
Sep 19, 2024	5.491	5.512	5.491	5.510	2,784	+0.06(+1.10%)
Sep 18, 2024	5.360	5.500	5.360	5.450	16,596	+0.03(+0.55%)
Sep 17, 2024	5.330	5.420	5.330	5.420	6,692	+0.05(+0.93%)
Sep 16, 2024	5.350	5.413	5.350	5.370	3,997	-0.01(-0.14%)
Sep 13, 2024	5.300	5.410	5.300	5.378	24,113	+0.10(+1.82%)
Sep 12, 2024	5.150	5.300	5.150	5.282	6,335	+0.18(+3.56%)
Sep 11, 2024	5.063	5.100	5.063	5.100	7,982	+0.07(+1.39%)
Sep 10, 2024	4.950	5.030	4.890	5.030	7,763	+0.02(+0.40%)
Sep 09, 2024	5.050	5.050	5.007	5.010	18,995	-0.01(-0.19%)
Sep 06, 2024	4.950	5.100	4.950	5.019	53,217	-0.13(-2.48%)
Sep 05, 2024	5.050	5.147	4.990	5.147	18,778	+0.08(+1.62%)
Sep 04, 2024	5.100	5.110	5.030	5.065	7,306	+0.02(+0.30%)

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