GCC, S.A.B. de C.V. (BMV:GCC)
Mexico · Delayed Price · Currency is MXN 174.00
-0.94 (-0.54%)
Aug 29, 2025, 1:59 PM CST
GCC, S.A.B. de C.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 176.00 | 176.00 | 173.22 | 174.00 | 174.00 | -0.54% | 788,066 |
| Aug 28, 2025 | 175.88 | 176.75 | 173.13 | 174.94 | 174.94 | -0.84% | 245,072 |
| Aug 27, 2025 | 176.53 | 176.87 | 174.96 | 176.43 | 176.43 | -0.65% | 562,301 |
| Aug 26, 2025 | 175.36 | 178.94 | 174.06 | 177.58 | 177.58 | 2.25% | 648,804 |
| Aug 25, 2025 | 176.67 | 176.67 | 173.05 | 173.68 | 173.68 | -0.54% | 238,674 |
| Aug 22, 2025 | 173.42 | 176.52 | 173.37 | 174.63 | 174.63 | 1.47% | 143,268 |
| Aug 21, 2025 | 173.87 | 174.98 | 171.94 | 172.10 | 172.10 | -0.83% | 666,691 |
| Aug 20, 2025 | 177.66 | 177.66 | 172.51 | 173.54 | 173.54 | -1.32% | 237,449 |
| Aug 19, 2025 | 175.44 | 177.74 | 175.37 | 175.87 | 175.87 | -0.32% | 320,445 |
| Aug 18, 2025 | 175.29 | 177.25 | 175.29 | 176.43 | 176.43 | 0.32% | 172,419 |
| Aug 15, 2025 | 176.28 | 177.15 | 175.26 | 175.87 | 175.87 | 0.60% | 102,143 |
| Aug 14, 2025 | 173.54 | 175.68 | 172.87 | 174.82 | 174.82 | -0.31% | 585,798 |
| Aug 13, 2025 | 175.86 | 176.02 | 173.44 | 175.36 | 175.36 | 0.22% | 313,809 |
| Aug 12, 2025 | 180.00 | 180.00 | 174.17 | 174.98 | 174.98 | -2.01% | 533,504 |
| Aug 11, 2025 | 178.29 | 179.99 | 177.63 | 178.57 | 178.57 | 0.80% | 274,015 |
| Aug 8, 2025 | 179.73 | 180.00 | 174.30 | 177.15 | 177.15 | -0.46% | 308,124 |
| Aug 7, 2025 | 179.27 | 179.27 | 176.60 | 177.96 | 177.96 | 1.02% | 434,711 |
| Aug 6, 2025 | 176.00 | 177.02 | 173.18 | 176.16 | 176.16 | 1.21% | 274,958 |
| Aug 5, 2025 | 174.65 | 177.22 | 173.87 | 174.05 | 174.05 | -0.07% | 948,417 |
| Aug 4, 2025 | 175.72 | 177.48 | 173.40 | 174.18 | 174.18 | -0.88% | 285,155 |
| Aug 1, 2025 | 176.89 | 177.07 | 173.36 | 175.72 | 175.72 | -0.32% | 398,601 |
| Jul 31, 2025 | 174.03 | 178.85 | 173.90 | 176.28 | 176.28 | 1.77% | 508,427 |
| Jul 30, 2025 | 177.11 | 180.03 | 172.06 | 173.22 | 173.22 | -2.82% | 1,024,603 |
| Jul 29, 2025 | 180.14 | 183.06 | 176.69 | 178.24 | 178.24 | -1.03% | 448,819 |
| Jul 28, 2025 | 179.40 | 181.65 | 177.54 | 180.09 | 180.09 | -0.12% | 846,570 |
| Jul 25, 2025 | 175.49 | 180.95 | 175.49 | 180.31 | 180.31 | 2.89% | 179,701 |
| Jul 24, 2025 | 166.72 | 176.10 | 166.72 | 175.25 | 175.25 | 5.36% | 928,769 |
| Jul 23, 2025 | 166.13 | 173.98 | 162.10 | 166.34 | 166.34 | -0.52% | 881,168 |
| Jul 22, 2025 | 174.36 | 174.36 | 166.73 | 167.21 | 167.21 | -3.14% | 458,460 |
| Jul 21, 2025 | 174.15 | 174.15 | 171.80 | 172.63 | 172.63 | -1.46% | 315,431 |
| Jul 18, 2025 | 175.17 | 176.38 | 174.16 | 175.19 | 175.19 | 0.31% | 126,766 |
| Jul 17, 2025 | 172.89 | 176.24 | 172.75 | 174.65 | 174.65 | 1.10% | 289,522 |
| Jul 16, 2025 | 176.34 | 176.97 | 172.00 | 172.75 | 172.75 | -2.03% | 171,438 |
| Jul 15, 2025 | 176.01 | 177.00 | 175.03 | 176.33 | 176.33 | 0.20% | 272,155 |
| Jul 14, 2025 | 173.89 | 176.49 | 173.87 | 175.98 | 175.98 | 1.21% | 191,852 |
| Jul 11, 2025 | 172.71 | 176.55 | 171.87 | 173.87 | 173.87 | 0.30% | 564,543 |
| Jul 10, 2025 | 181.94 | 181.94 | 173.05 | 173.35 | 173.35 | -2.34% | 405,386 |
| Jul 9, 2025 | 180.97 | 182.42 | 176.63 | 177.51 | 177.51 | -2.11% | 297,226 |
| Jul 8, 2025 | 184.22 | 184.82 | 180.20 | 181.33 | 181.33 | -1.08% | 1,887,780 |
| Jul 7, 2025 | 184.96 | 186.47 | 182.16 | 183.31 | 183.31 | -0.92% | 823,391 |
| Jul 4, 2025 | 182.00 | 185.98 | 181.22 | 185.01 | 185.01 | 2.07% | 70,029 |
| Jul 3, 2025 | 184.99 | 185.48 | 180.58 | 181.25 | 181.25 | -1.52% | 212,853 |
| Jul 2, 2025 | 183.73 | 185.00 | 183.01 | 184.04 | 184.04 | 0.79% | 920,200 |
| Jul 1, 2025 | 180.58 | 183.74 | 180.58 | 182.59 | 182.59 | 1.75% | 218,293 |
| Jun 30, 2025 | 181.02 | 182.73 | 178.06 | 179.45 | 179.45 | -0.55% | 1,239,513 |
| Jun 27, 2025 | 180.80 | 183.10 | 180.00 | 180.45 | 180.45 | -0.80% | 327,832 |
| Jun 26, 2025 | 181.58 | 183.50 | 180.50 | 181.91 | 181.91 | -0.94% | 457,991 |
| Jun 25, 2025 | 180.99 | 185.00 | 180.04 | 183.64 | 183.64 | 1.11% | 506,458 |
| Jun 24, 2025 | 178.63 | 182.95 | 178.39 | 181.62 | 181.62 | 2.51% | 271,392 |
| Jun 23, 2025 | 177.12 | 177.91 | 175.21 | 177.17 | 177.17 | 0.53% | 263,995 |