GMéxico Transportes, S.A.B. de C.V. (BMV:GMXT)
35.58
-0.11 (-0.31%)
Oct 1, 2025, 1:59 PM CST
GMéxico Transportes Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 1, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | -0.39% | 7,667 |
Sep 30, 2025 | 35.50 | 35.69 | 35.45 | 35.69 | 35.69 | 0.68% | 31,018 |
Sep 29, 2025 | 35.40 | 35.55 | 35.40 | 35.45 | 35.45 | 0.14% | 1,018,903 |
Sep 26, 2025 | 35.38 | 35.45 | 35.38 | 35.40 | 35.40 | 0.03% | 1,125,876 |
Sep 25, 2025 | 35.38 | 35.50 | 35.38 | 35.39 | 35.39 | -0.03% | 16,905 |
Sep 24, 2025 | 35.40 | 35.49 | 35.34 | 35.40 | 35.40 | 0.17% | 336,012 |
Sep 23, 2025 | 35.30 | 35.63 | 35.30 | 35.34 | 35.34 | 7.45% | 325,948 |
Sep 22, 2025 | 33.03 | 33.03 | 32.50 | 32.89 | 32.89 | 1.26% | 11,139 |
Sep 19, 2025 | 32.40 | 32.48 | 32.25 | 32.48 | 32.48 | -0.06% | 6,764 |
Sep 18, 2025 | 32.75 | 32.75 | 32.40 | 32.50 | 32.50 | -1.04% | 14,609 |
Sep 17, 2025 | 32.41 | 32.84 | 31.88 | 32.84 | 32.84 | 0.92% | 14,498 |
Sep 15, 2025 | 32.55 | 32.55 | 32.50 | 32.54 | 32.54 | 0.09% | 11,044 |
Sep 12, 2025 | 33.20 | 33.20 | 32.22 | 32.51 | 32.51 | 0.03% | 15,535 |
Sep 11, 2025 | 32.70 | 32.70 | 32.43 | 32.50 | 32.50 | -0.76% | 52,046 |
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 |