Grupo Mexicano de Desarrollo, S.A.B. (BMV:GMD)
6.90
0.00 (0.00%)
Oct 9, 2025, 1:29 PM CST
BMV:GMD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 9, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 1,277 |
Oct 8, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 29 |
Oct 7, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 291 |
Oct 6, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | 242 |
Oct 3, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
Oct 2, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
Oct 1, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 49 |
Sep 30, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 201 |
Sep 29, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 84 |
Sep 26, 2025 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | - | 1,110 |
Sep 25, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 861 |
Sep 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -12.50% | 210 |
Sep 23, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1,140 |
Sep 22, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.03% | 1,027 |
Sep 19, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 6 |
Sep 18, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
Sep 17, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
Sep 15, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 370 |
Sep 12, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | 397 |
Sep 11, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 2 |
Sep 10, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 67 |
Sep 9, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 8 |
Sep 8, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 82 |
Sep 5, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.36% | 425 |
Sep 4, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -2.00% | 431 |
Sep 3, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
Sep 2, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 9 |
Sep 1, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
Aug 29, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
Aug 28, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 31 |
Aug 27, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
Aug 26, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
Aug 25, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 100 |
Aug 22, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 78 |
Aug 21, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 1 |
Aug 20, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 53 |
Aug 19, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 58 |
Aug 18, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 5 |
Aug 15, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 31 |
Aug 14, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.47% | 499 |
Aug 13, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - | - |
Aug 12, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - | - |
Aug 11, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - | 21 |
Aug 8, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - | 1 |
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 | - | - |