GMéxico Transportes, S.A.B. de C.V. (BMV:GMXT)
33.50
-1.17 (-3.37%)
Oct 23, 2025, 1:55 PM CST
GMéxico Transportes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 33.63 | 34.17 | 33.50 | 33.50 | 33.50 | -3.37% | 17,533 |
| Oct 22, 2025 | 34.81 | 34.81 | 34.11 | 34.67 | 34.67 | -2.42% | 890 |
| Oct 21, 2025 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | 0.08% | 389 |
| Oct 20, 2025 | 35.50 | 35.70 | 35.50 | 35.50 | 35.50 | -0.08% | 90,262 |
| Oct 17, 2025 | 35.64 | 35.99 | 35.53 | 35.53 | 35.53 | -0.98% | 5,351 |
| Oct 16, 2025 | 35.95 | 35.95 | 35.63 | 35.88 | 35.88 | 0.36% | 22,105 |
| Oct 15, 2025 | 35.64 | 35.78 | 35.64 | 35.75 | 35.75 | 0.34% | 99,422 |
| Oct 14, 2025 | 35.63 | 35.74 | 35.63 | 35.63 | 35.63 | -0.31% | 262,592 |
| Oct 13, 2025 | 35.66 | 35.75 | 35.66 | 35.74 | 35.74 | 0.39% | 232,613 |
| Oct 10, 2025 | 35.52 | 35.66 | 35.52 | 35.60 | 35.60 | -0.03% | 116,743 |
| Oct 9, 2025 | 35.52 | 35.71 | 35.51 | 35.61 | 35.61 | 0.11% | 110,887 |
| Oct 8, 2025 | 35.59 | 35.59 | 35.52 | 35.57 | 35.57 | 0.03% | 45,429 |
| Oct 7, 2025 | 35.52 | 35.59 | 35.52 | 35.56 | 35.56 | 0.03% | 9,443 |
| Oct 6, 2025 | 35.52 | 35.55 | 35.52 | 35.55 | 35.55 | 0.11% | 9,046 |
| Oct 3, 2025 | 35.50 | 35.55 | 35.50 | 35.51 | 35.51 | 0.03% | 259,012 |
| Oct 2, 2025 | 35.45 | 35.53 | 35.45 | 35.50 | 35.50 | 0.17% | 584,438 |
| Oct 1, 2025 | 35.55 | 35.58 | 35.42 | 35.44 | 35.44 | -0.70% | 95,636 |
| 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 |