GCC, S.A.B. de C.V. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	201.32	203.50	198.28	199.12	-	-0.60%	35,678
Feb 27, 2026	197.23	202.97	195.97	200.32	200.32	1.42%	472,198
Feb 26, 2026	199.90	199.90	193.85	197.52	197.52	-0.70%	187,755
Feb 25, 2026	203.00	203.00	196.47	198.91	198.91	-1.89%	212,690
Feb 24, 2026	202.96	204.85	200.34	202.75	202.75	0.39%	202,414
Feb 23, 2026	205.00	205.00	198.91	201.96	201.96	-1.25%	166,754
Feb 20, 2026	202.52	204.98	202.00	204.51	204.51	1.34%	132,131
Feb 19, 2026	202.27	204.32	200.00	201.80	201.80	0.10%	183,363
Feb 18, 2026	199.24	203.04	199.24	201.59	201.59	1.05%	181,149
Feb 17, 2026	199.51	201.74	197.46	199.50	199.50	0.01%	186,401
Feb 16, 2026	199.35	201.04	198.45	199.49	199.49	0.41%	85,346
Feb 13, 2026	194.27	199.00	193.45	198.67	198.67	2.44%	223,117
Feb 12, 2026	196.55	196.78	192.60	193.94	193.94	-1.63%	307,698
Feb 11, 2026	196.23	198.65	194.02	197.16	197.16	0.80%	368,204
Feb 10, 2026	194.79	198.21	194.31	195.59	195.59	0.01%	207,290
Feb 9, 2026	200.77	201.00	195.00	195.57	195.57	-2.11%	586,998
Feb 6, 2026	196.39	200.97	196.39	199.78	199.78	1.68%	342,285
Feb 5, 2026	190.81	197.38	186.99	196.47	196.47	2.04%	611,803
Feb 4, 2026	190.39	194.82	189.95	192.54	192.54	1.63%	506,562
Feb 3, 2026	192.45	193.65	187.94	189.45	189.45	0.18%	269,243
Jan 30, 2026	193.85	195.50	184.34	189.11	189.11	-2.60%	348,500
Jan 29, 2026	197.22	198.38	189.41	194.16	194.16	-1.30%	240,734
Jan 28, 2026	193.53	198.05	192.00	196.71	196.71	3.78%	743,704
Jan 27, 2026	190.04	194.00	185.26	189.54	189.54	0.23%	550,421
Jan 26, 2026	191.04	192.76	187.90	189.10	189.10	-0.52%	96,837
Jan 23, 2026	191.77	192.33	181.18	190.09	190.09	-1.24%	295,575
Jan 22, 2026	197.01	200.00	191.92	192.47	192.47	-1.91%	182,670
Jan 21, 2026	191.75	198.84	191.75	196.21	196.21	2.91%	1,266,112
Jan 20, 2026	194.90	195.53	190.13	190.67	190.67	-1.20%	155,522
Jan 19, 2026	194.91	198.91	191.69	192.99	192.99	-0.49%	61,585
Jan 16, 2026	194.95	198.98	190.50	193.95	193.95	-0.52%	179,810
Jan 15, 2026	194.90	199.83	193.62	194.97	194.97	0.42%	285,356
Jan 14, 2026	190.38	196.73	188.11	194.16	194.16	2.27%	507,414
Jan 13, 2026	187.21	196.89	187.02	189.85	189.85	-0.30%	607,863
Jan 12, 2026	186.28	192.86	185.02	190.42	190.42	2.22%	196,038
Jan 9, 2026	186.78	187.79	184.07	186.28	186.28	0.19%	89,337
Jan 8, 2026	180.55	186.71	180.37	185.92	185.92	2.95%	247,907
Jan 7, 2026	180.88	183.80	180.09	180.60	180.60	-0.25%	90,636
Jan 6, 2026	185.05	185.16	180.00	181.05	181.05	-2.24%	162,514
Jan 5, 2026	182.51	185.74	181.52	185.19	185.19	2.26%	198,998
Jan 2, 2026	183.52	183.93	180.14	181.09	181.09	-0.84%	57,199
Dec 31, 2025	182.04	184.00	179.58	182.62	182.62	0.64%	104,940
Dec 30, 2025	184.00	184.00	181.02	181.45	181.45	-1.43%	75,970
Dec 29, 2025	183.59	186.30	182.97	184.09	184.09	-0.03%	86,127
Dec 26, 2025	184.45	184.87	182.46	184.15	184.15	0.01%	17,642
Dec 24, 2025	185.20	185.20	183.03	184.14	184.14	-0.05%	3,990
Dec 23, 2025	182.45	185.02	180.45	184.23	184.23	1.04%	410,517
Dec 22, 2025	184.41	189.44	179.43	182.33	182.33	-0.52%	570,484
Dec 19, 2025	192.99	195.40	180.01	183.28	183.28	-4.86%	1,102,184
Dec 18, 2025	185.15	194.48	185.15	192.65	192.65	4.92%	212,268