Grupo Gicsa S.A.B. de C.V. (BMV:GICSA.B)
Mexico · Delayed Price · Currency is MXN 2.440
0.00 (0.00%)
At close: Sep 18, 2026
Grupo Gicsa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2.48 | 2.48 | 2.40 | 2.44 | 2.44 | -2.40% | 2,370 |
| Sep 15, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -1.96% | 288 |
| Sep 14, 2026 | 2.50 | 2.55 | 2.48 | 2.55 | 2.55 | 1.59% | 12,876 |
| Sep 11, 2026 | 2.50 | 2.51 | 2.41 | 2.51 | 2.51 | - | 14,864 |
| Sep 10, 2026 | 2.50 | 2.62 | 2.46 | 2.51 | 2.51 | -3.09% | 31,205 |
| Sep 9, 2026 | 2.59 | 2.59 | 2.58 | 2.59 | 2.59 | - | 1,093 |
| Sep 8, 2026 | 2.66 | 2.66 | 2.59 | 2.59 | 2.59 | -3.00% | 11,289 |
| Sep 7, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -1.11% | 367 |
| Sep 4, 2026 | 2.79 | 2.79 | 2.70 | 2.70 | 2.70 | -2.17% | 3,833 |
| Sep 3, 2026 | 2.76 | 2.84 | 2.76 | 2.76 | 2.76 | 0.36% | 123,539 |
| Sep 2, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 3,149 |
| Sep 1, 2026 | 2.82 | 2.82 | 2.75 | 2.75 | 2.75 | -1.79% | 4,030 |
| Aug 31, 2026 | 3.00 | 3.00 | 2.80 | 2.80 | 2.80 | -8.50% | 510 |
| Aug 28, 2026 | 2.99 | 3.17 | 2.99 | 3.06 | 3.06 | 5.52% | 2,392 |
| Aug 27, 2026 | 2.83 | 2.91 | 2.83 | 2.90 | 2.90 | 3.57% | 44,700 |
| Aug 26, 2026 | 2.83 | 2.83 | 2.80 | 2.80 | 2.80 | -1.06% | 5,948 |
| Aug 25, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | - | 5,732 |
| Aug 24, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -2.08% | 727 |
| Aug 21, 2026 | 2.92 | 2.92 | 2.89 | 2.89 | 2.89 | -3.02% | 50,965 |
| Aug 20, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | 412 |
| Aug 19, 2026 | 3.04 | 3.05 | 3.00 | 3.00 | 3.00 | -1.64% | 136,387 |
| Aug 18, 2026 | 3.08 | 3.08 | 3.05 | 3.05 | 3.05 | -4.69% | 720 |
| Aug 14, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.59% | 4,219 |
| Aug 13, 2026 | 3.10 | 3.15 | 3.10 | 3.15 | 3.15 | 1.29% | 17,783 |
| Aug 12, 2026 | 3.20 | 3.20 | 3.11 | 3.11 | 3.11 | -2.81% | 50,375 |
| Aug 11, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -3.32% | 7,100 |
| Aug 6, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | 216 |
| Aug 5, 2026 | 3.29 | 3.31 | 3.29 | 3.31 | 3.31 | 0.30% | 3,468 |
| Aug 4, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 89,078 |
| Aug 3, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.49% | 764 |
| Jul 31, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -2.90% | 1,292 |
| Jul 30, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 3,069 |
| Jul 29, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.58% | 8,068 |
| Jul 28, 2026 | 3.38 | 3.47 | 3.38 | 3.47 | 3.47 | 5.15% | 11,867 |
| Jul 27, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 10,899 |
| Jul 21, 2026 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | - | 1,004 |
| Jul 17, 2026 | 3.22 | 3.30 | 3.22 | 3.30 | 3.30 | 3.12% | 9,423 |
| Jul 16, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -4.48% | 181 |
| Jul 15, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 11,138 |
| Jul 14, 2026 | 3.32 | 3.35 | 3.32 | 3.35 | 3.35 | -2.05% | 4,653 |
| Jul 8, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.87% | 368 |
| Jul 7, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 1,022 |
| Jul 6, 2026 | 3.40 | 3.45 | 3.40 | 3.45 | 3.45 | -1.43% | 2,470 |
| Jun 26, 2026 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | 2.94% | 13,200 |
| Jun 25, 2026 | 3.49 | 3.50 | 3.40 | 3.40 | 3.40 | -4.23% | 32,739 |
| Jun 24, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -3.01% | 5,765 |
| Jun 23, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.27% | 675 |
| Jun 22, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 9,151 |
| Jun 19, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 72,643 |
| Jun 18, 2026 | 3.62 | 3.65 | 3.62 | 3.65 | 3.65 | 1.11% | 4,020 |