GMéxico Transportes, S.A.B. de C.V. (BMV:GMXT)
Mexico · Delayed Price · Currency is MXN 32.84
0.00 (0.00%)
Aug 20, 2025, 1:49 PM CST
GMéxico Transportes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 32.84 | 32.84 | 32.33 | 32.84 | 32.84 | 0.58% | 2,608 |
| Aug 19, 2025 | 32.31 | 32.84 | 32.30 | 32.65 | 32.65 | -0.12% | 8,371 |
| Aug 18, 2025 | 32.84 | 32.90 | 32.69 | 32.69 | 32.69 | 1.52% | 9,433 |
| Aug 15, 2025 | 32.18 | 32.90 | 32.18 | 32.20 | 32.20 | 0.03% | 100,280 |
| Aug 14, 2025 | 32.20 | 32.20 | 32.19 | 32.19 | 32.19 | 0.81% | 708 |
| Aug 13, 2025 | 32.21 | 32.49 | 31.65 | 31.93 | 31.93 | -1.75% | 81,688 |
| Aug 12, 2025 | 32.21 | 32.50 | 32.20 | 32.50 | 32.50 | 0.84% | 7,394 |
| Aug 11, 2025 | 32.24 | 32.24 | 32.22 | 32.23 | 32.23 | -1.10% | 762 |
| Aug 8, 2025 | 32.20 | 32.59 | 32.20 | 32.59 | 32.59 | 0.43% | 2,079 |
| Aug 7, 2025 | 32.06 | 32.45 | 32.06 | 32.45 | 32.45 | 1.72% | 474 |
| Aug 6, 2025 | 31.91 | 32.34 | 31.90 | 31.90 | 31.90 | 0.16% | 21,463 |
| Aug 5, 2025 | 31.95 | 32.20 | 31.85 | 31.85 | 31.85 | -1.09% | 92,209 |
| Aug 4, 2025 | 32.35 | 32.35 | 32.10 | 32.20 | 32.20 | 0.25% | 2,170 |
| Aug 1, 2025 | 32.00 | 32.37 | 31.82 | 32.12 | 32.12 | -1.17% | 4,535 |
| Jul 31, 2025 | 31.80 | 32.50 | 31.80 | 32.50 | 32.50 | 0.96% | 951 |
| Jul 30, 2025 | 32.20 | 32.20 | 32.19 | 32.19 | 32.19 | -1.23% | 554 |
| Jul 29, 2025 | 32.59 | 32.62 | 31.93 | 32.59 | 32.59 | 0.22% | 12,103 |
| Jul 28, 2025 | 32.75 | 32.75 | 32.04 | 32.52 | 32.52 | -0.52% | 105,101 |
| Jul 25, 2025 | 32.07 | 32.69 | 32.07 | 32.69 | 32.69 | 2.00% | 1,314 |
| Jul 24, 2025 | 32.09 | 32.33 | 31.46 | 32.05 | 32.05 | -1.32% | 7,183 |
| Jul 23, 2025 | 32.51 | 32.51 | 31.97 | 32.48 | 32.48 | -0.03% | 992 |
| Jul 22, 2025 | 32.50 | 32.70 | 32.22 | 32.49 | 32.49 | -0.46% | 1,771 |
| Jul 21, 2025 | 32.30 | 32.70 | 32.20 | 32.64 | 32.64 | -0.06% | 18,684 |
| Jul 18, 2025 | 32.27 | 32.75 | 32.27 | 32.66 | 32.66 | 0.12% | 3,670 |
| Jul 17, 2025 | 32.20 | 32.63 | 32.20 | 32.62 | 32.62 | 1.18% | 8,824 |
| Jul 16, 2025 | 32.30 | 32.67 | 32.20 | 32.24 | 32.24 | -0.56% | 4,581 |
| Jul 15, 2025 | 32.40 | 32.67 | 32.34 | 32.42 | 32.42 | -0.77% | 2,379 |
| Jul 14, 2025 | 32.42 | 32.67 | 32.25 | 32.67 | 32.67 | 0.52% | 2,453 |
| Jul 11, 2025 | 32.30 | 32.50 | 32.30 | 32.50 | 32.50 | - | 38,415 |
| Jul 10, 2025 | 32.69 | 32.70 | 32.30 | 32.50 | 32.50 | 0.03% | 27,143 |
| Jul 9, 2025 | 32.49 | 32.65 | 32.28 | 32.49 | 32.49 | -0.31% | 75,758 |
| Jul 8, 2025 | 31.74 | 32.96 | 31.51 | 32.59 | 32.59 | 2.61% | 62,418 |
| Jul 7, 2025 | 31.31 | 31.90 | 31.11 | 31.76 | 31.76 | -0.50% | 10,699 |
| Jul 4, 2025 | 31.23 | 31.93 | 31.23 | 31.92 | 31.92 | -0.13% | 27,296 |
| Jul 3, 2025 | 31.50 | 31.97 | 31.50 | 31.96 | 31.96 | 1.88% | 7,474 |
| Jul 2, 2025 | 31.51 | 31.82 | 31.37 | 31.37 | 31.37 | -0.51% | 5,406 |
| Jul 1, 2025 | 31.40 | 32.50 | 31.23 | 31.53 | 31.53 | -0.28% | 25,816 |
| Jun 30, 2025 | 32.65 | 32.65 | 31.38 | 31.62 | 31.62 | -2.65% | 154,936 |
| Jun 27, 2025 | 32.34 | 32.94 | 32.10 | 32.48 | 32.48 | -1.34% | 40,656 |
| Jun 26, 2025 | 32.71 | 32.99 | 32.00 | 32.92 | 32.92 | - | 7,639 |
| Jun 25, 2025 | 32.70 | 33.00 | 32.62 | 32.92 | 32.92 | 0.67% | 7,908 |
| Jun 24, 2025 | 31.80 | 32.92 | 31.73 | 32.70 | 32.70 | 2.83% | 131,578 |
| Jun 23, 2025 | 31.51 | 32.03 | 31.23 | 31.80 | 31.80 | 5.79% | 128,502 |
| Jun 20, 2025 | 34.47 | 34.70 | 29.50 | 30.06 | 30.06 | -12.11% | 4,640,203 |
| Jun 19, 2025 | 34.55 | 34.55 | 33.50 | 34.20 | 34.20 | -2.01% | 26,662 |
| Jun 18, 2025 | 34.50 | 35.09 | 34.50 | 34.90 | 34.90 | -0.17% | 17,238 |
| Jun 17, 2025 | 34.40 | 35.00 | 34.00 | 34.96 | 34.96 | 1.36% | 26,904 |
| Jun 16, 2025 | 34.32 | 35.00 | 34.00 | 34.49 | 34.49 | 0.50% | 12,048 |
| Jun 13, 2025 | 34.85 | 35.10 | 34.22 | 34.32 | 34.32 | -1.80% | 11,094 |
| Jun 12, 2025 | 35.66 | 35.66 | 34.81 | 34.95 | 34.95 | -0.17% | 53,835 |