GCC, S.A.B. de C.V. (BMV:GCC)
Mexico · Delayed Price · Currency is MXN 174.52
+0.35 (0.20%)
Sep 19, 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 |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 173.72 | 174.99 | 171.05 | 174.75 | 174.75 | 0.20% | 1,140,408 |
| Sep 18, 2025 | 175.27 | 176.55 | 173.74 | 174.40 | 174.40 | -0.58% | 351,068 |
| Sep 17, 2025 | 176.54 | 177.47 | 174.91 | 175.42 | 175.42 | -1.39% | 603,509 |
| Sep 15, 2025 | 177.54 | 178.40 | 175.53 | 177.89 | 177.89 | 0.51% | 709,574 |
| Sep 12, 2025 | 177.75 | 178.83 | 175.83 | 176.99 | 176.99 | 0.15% | 1,093,400 |
| Sep 11, 2025 | 174.25 | 179.28 | 173.68 | 176.73 | 176.73 | 1.59% | 337,437 |
| Sep 10, 2025 | 173.94 | 174.50 | 172.75 | 173.97 | 173.97 | 0.34% | 562,240 |
| Sep 9, 2025 | 174.87 | 175.00 | 172.79 | 173.38 | 173.38 | -0.85% | 169,743 |
| Sep 8, 2025 | 176.25 | 176.25 | 173.13 | 174.86 | 174.86 | -0.65% | 426,657 |
| Sep 5, 2025 | 178.10 | 178.10 | 175.05 | 176.01 | 176.01 | -0.13% | 396,287 |
| Sep 4, 2025 | 177.97 | 178.00 | 175.89 | 176.24 | 176.24 | -0.74% | 281,611 |
| Sep 3, 2025 | 178.05 | 178.78 | 175.86 | 177.55 | 177.55 | 0.39% | 447,825 |
| Sep 2, 2025 | 177.35 | 177.98 | 173.37 | 176.86 | 176.86 | 0.29% | 457,582 |
| Sep 1, 2025 | 174.88 | 176.99 | 174.08 | 176.34 | 176.34 | 1.34% | 46,338 |
| 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 |