GMéxico Transportes, S.A.B. de C.V. (BMV:GMXT)
Mexico · Delayed Price · Currency is MXN 32.50
-0.25 (-0.76%)
Sep 11, 2025, 1:55 PM CST
GMéxico Transportes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 32.70 | 32.70 | 32.43 | 32.69 | 32.69 | -0.18% | 22,567 |
| Sep 10, 2025 | 32.70 | 32.75 | 32.50 | 32.75 | 32.75 | 0.21% | 133,200 |
| Sep 9, 2025 | 33.11 | 33.12 | 32.60 | 32.68 | 32.68 | -2.18% | 163,900 |
| Sep 8, 2025 | 33.29 | 33.50 | 32.60 | 33.41 | 33.41 | 0.33% | 382,147 |
| Sep 5, 2025 | 32.76 | 33.30 | 32.76 | 33.30 | 33.30 | 1.68% | 80,010 |
| Sep 4, 2025 | 32.60 | 32.75 | 32.20 | 32.75 | 32.75 | 0.43% | 52,080 |
| Sep 3, 2025 | 32.39 | 32.75 | 32.39 | 32.61 | 32.61 | -0.82% | 3,028 |
| Sep 2, 2025 | 32.89 | 32.90 | 32.21 | 32.88 | 32.88 | 0.86% | 104,444 |
| Sep 1, 2025 | 32.11 | 32.69 | 32.00 | 32.60 | 32.60 | 0.06% | 7,466 |
| Aug 29, 2025 | 32.38 | 32.82 | 32.12 | 32.58 | 32.58 | 1.78% | 8,472 |
| Aug 28, 2025 | 32.59 | 32.59 | 32.00 | 32.01 | 32.01 | - | 45,176 |
| Aug 27, 2025 | 32.20 | 32.20 | 32.00 | 32.01 | 32.01 | -0.59% | 40,122 |
| Aug 26, 2025 | 32.22 | 32.76 | 32.00 | 32.20 | 32.20 | -0.34% | 88,621 |
| Aug 25, 2025 | 32.50 | 32.65 | 32.20 | 32.31 | 32.31 | -1.79% | 170,376 |
| Aug 22, 2025 | 32.69 | 32.90 | 32.50 | 32.90 | 32.90 | 0.18% | 20,739 |
| Aug 21, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | 32.34 | - | 16 |
| Aug 20, 2025 | 32.84 | 32.84 | 32.33 | 32.84 | 32.34 | 0.58% | 2,608 |
| Aug 19, 2025 | 32.31 | 32.84 | 32.30 | 32.65 | 32.15 | -0.12% | 8,371 |
| Aug 18, 2025 | 32.84 | 32.90 | 32.69 | 32.69 | 32.19 | 1.52% | 9,360 |
| Aug 15, 2025 | 32.18 | 32.90 | 32.18 | 32.20 | 31.71 | 0.03% | 100,280 |
| Aug 14, 2025 | 32.20 | 32.20 | 32.19 | 32.19 | 31.70 | 0.81% | 663 |
| Aug 13, 2025 | 32.21 | 32.49 | 31.65 | 31.93 | 31.44 | -1.75% | 64,196 |
| Aug 12, 2025 | 32.21 | 32.50 | 32.20 | 32.50 | 32.01 | 0.84% | 7,394 |
| Aug 11, 2025 | 32.24 | 32.24 | 32.22 | 32.23 | 31.74 | -1.10% | 486 |
| Aug 8, 2025 | 32.20 | 32.59 | 32.20 | 32.59 | 32.09 | 0.43% | 2,079 |
| Aug 7, 2025 | 32.06 | 32.45 | 32.06 | 32.45 | 31.96 | 1.72% | 474 |
| Aug 6, 2025 | 31.91 | 32.34 | 31.90 | 31.90 | 31.41 | 0.16% | 21,463 |
| Aug 5, 2025 | 31.95 | 32.20 | 31.85 | 31.85 | 31.37 | -1.09% | 92,143 |
| Aug 4, 2025 | 32.35 | 32.35 | 32.10 | 32.20 | 31.71 | 0.25% | 2,170 |
| Aug 1, 2025 | 32.00 | 32.37 | 31.82 | 32.12 | 31.63 | -1.17% | 4,535 |
| Jul 31, 2025 | 31.80 | 32.50 | 31.80 | 32.50 | 32.01 | 0.96% | 915 |
| Jul 30, 2025 | 32.20 | 32.20 | 32.19 | 32.19 | 31.70 | -1.23% | 554 |
| Jul 29, 2025 | 32.59 | 32.62 | 31.93 | 32.59 | 32.09 | 0.22% | 12,103 |
| Jul 28, 2025 | 32.75 | 32.75 | 32.04 | 32.52 | 32.02 | -0.52% | 105,101 |
| Jul 25, 2025 | 32.07 | 32.69 | 32.07 | 32.69 | 32.19 | 2.00% | 1,314 |
| Jul 24, 2025 | 32.09 | 32.33 | 31.46 | 32.05 | 31.56 | -1.32% | 7,096 |
| Jul 23, 2025 | 32.51 | 32.51 | 31.97 | 32.48 | 31.99 | -0.03% | 992 |
| Jul 22, 2025 | 32.50 | 32.70 | 32.22 | 32.49 | 32.00 | -0.46% | 1,771 |
| Jul 21, 2025 | 32.30 | 32.70 | 32.20 | 32.64 | 32.14 | -0.06% | 18,600 |
| Jul 18, 2025 | 32.27 | 32.75 | 32.27 | 32.66 | 32.16 | 0.12% | 3,670 |
| Jul 17, 2025 | 32.20 | 32.63 | 32.20 | 32.62 | 32.12 | 1.18% | 8,725 |
| Jul 16, 2025 | 32.30 | 32.67 | 32.20 | 32.24 | 31.75 | -0.56% | 4,581 |
| Jul 15, 2025 | 32.40 | 32.67 | 32.34 | 32.42 | 31.93 | -0.77% | 2,280 |
| Jul 14, 2025 | 32.42 | 32.67 | 32.25 | 32.67 | 32.17 | 0.52% | 2,453 |
| Jul 11, 2025 | 32.30 | 32.50 | 32.30 | 32.50 | 32.01 | - | 38,415 |
| Jul 10, 2025 | 32.69 | 32.70 | 32.30 | 32.50 | 32.01 | 0.03% | 27,143 |
| Jul 9, 2025 | 32.49 | 32.65 | 32.28 | 32.49 | 32.00 | -0.31% | 75,608 |
| Jul 8, 2025 | 31.74 | 32.96 | 31.51 | 32.59 | 32.09 | 2.61% | 62,418 |
| Jul 7, 2025 | 31.31 | 31.90 | 31.11 | 31.76 | 31.28 | -0.50% | 10,699 |
| Jul 4, 2025 | 31.23 | 31.93 | 31.23 | 31.92 | 31.43 | -0.13% | 27,296 |