Grupo Mexicano de Desarrollo, S.A.B. (BMV:GMD)
Mexico · Delayed Price · Currency is MXN 8.54
-0.26 (-2.95%)
Aug 8, 2025, 3:16 PM CST
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - | - |
| Aug 6, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - | 4 |
| Aug 5, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - | - |
| Aug 4, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - | 2 |
| Aug 1, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - | - |
| Jul 31, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - | - |
| Jul 30, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - | - |
| Jul 29, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - | - |
| Jul 28, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - | 5 |
| Jul 25, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - | 1 |
| Jul 24, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - | - |
| Jul 23, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - | 1 |
| Jul 22, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - | - |
| Jul 21, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - | 23 |
| Jul 18, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -2.95% | 151 |
| Jul 17, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 206 |
| Jul 16, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 131 |
| Jul 15, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Jul 14, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Jul 11, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Jul 10, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 10 |
| Jul 9, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 2 |
| Jul 8, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Jul 7, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 1 |
| Jul 4, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Jul 3, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 58 |
| Jul 2, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 39 |
| Jul 1, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 144 |
| Jun 30, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 12 |
| Jun 27, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 8 |
| Jun 26, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.22% | 142 |
| Jun 25, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1 |
| Jun 24, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jun 23, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jun 20, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 25 |
| Jun 19, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 53 |
| Jun 18, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jun 17, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 34 |
| Jun 16, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 58 |
| Jun 13, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 11 |
| Jun 12, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 70 |
| Jun 11, 2025 | 9.00 | 9.00 | 8.90 | 9.00 | 9.00 | -10.89% | 1,758 |
| Jun 10, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 104 |
| Jun 9, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 120 |
| Jun 6, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 99 |
| Jun 5, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 7 |
| Jun 4, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 18 |
| Jun 3, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 41 |
| Jun 2, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 1 |
| May 30, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |