GMéxico Transportes, S.A.B. de C.V. (BMV:GMXT)
Mexico flag Mexico · Delayed Price · Currency is MXN
33.50
-1.17 (-3.37%)
Oct 23, 2025, 1:55 PM CST

GMéxico Transportes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202533.6334.1733.5033.5033.50-3.37%17,533
Oct 22, 202534.8134.8134.1134.6734.67-2.42%890
Oct 21, 202535.5335.5335.5335.5335.530.08%389
Oct 20, 202535.5035.7035.5035.5035.50-0.08%90,262
Oct 17, 202535.6435.9935.5335.5335.53-0.98%5,351
Oct 16, 202535.9535.9535.6335.8835.880.36%22,105
Oct 15, 202535.6435.7835.6435.7535.750.34%99,422
Oct 14, 202535.6335.7435.6335.6335.63-0.31%262,592
Oct 13, 202535.6635.7535.6635.7435.740.39%232,613
Oct 10, 202535.5235.6635.5235.6035.60-0.03%116,743
Oct 9, 202535.5235.7135.5135.6135.610.11%110,887
Oct 8, 202535.5935.5935.5235.5735.570.03%45,429
Oct 7, 202535.5235.5935.5235.5635.560.03%9,443
Oct 6, 202535.5235.5535.5235.5535.550.11%9,046
Oct 3, 202535.5035.5535.5035.5135.510.03%259,012
Oct 2, 202535.4535.5335.4535.5035.500.17%584,438
Oct 1, 202535.5535.5835.4235.4435.44-0.70%95,636
Sep 30, 202535.5035.6935.4535.6935.690.68%31,018
Sep 29, 202535.4035.5535.4035.4535.450.14%1,018,903
Sep 26, 202535.3835.4535.3835.4035.400.03%1,125,876
Sep 25, 202535.3835.5035.3835.3935.39-0.03%16,905
Sep 24, 202535.4035.4935.3435.4035.400.17%336,012
Sep 23, 202535.3035.6335.3035.3435.347.45%325,948
Sep 22, 202533.0333.0332.5032.8932.891.26%11,139
Sep 19, 202532.4032.4832.2532.4832.48-0.06%6,764
Sep 18, 202532.7532.7532.4032.5032.50-1.04%14,609
Sep 17, 202532.4132.8431.8832.8432.840.92%14,498
Sep 15, 202532.5532.5532.5032.5432.540.09%11,044
Sep 12, 202533.2033.2032.2232.5132.510.03%15,535
Sep 11, 202532.7032.7032.4332.5032.50-0.76%52,046
Sep 10, 202532.7032.7532.5032.7532.750.21%133,200
Sep 9, 202533.1133.1232.6032.6832.68-2.18%163,900
Sep 8, 202533.2933.5032.6033.4133.410.33%382,147
Sep 5, 202532.7633.3032.7633.3033.301.68%80,010
Sep 4, 202532.6032.7532.2032.7532.750.43%52,080
Sep 3, 202532.3932.7532.3932.6132.61-0.82%3,028
Sep 2, 202532.8932.9032.2132.8832.880.86%104,444
Sep 1, 202532.1132.6932.0032.6032.600.06%7,466
Aug 29, 202532.3832.8232.1232.5832.581.78%8,472
Aug 28, 202532.5932.5932.0032.0132.01-45,176
Aug 27, 202532.2032.2032.0032.0132.01-0.59%40,122
Aug 26, 202532.2232.7632.0032.2032.20-0.34%88,621
Aug 25, 202532.5032.6532.2032.3132.31-1.79%170,376
Aug 22, 202532.6932.9032.5032.9032.900.18%20,739
Aug 21, 202532.8432.8432.8432.8432.34-16
Aug 20, 202532.8432.8432.3332.8432.340.58%2,608
Aug 19, 202532.3132.8432.3032.6532.15-0.12%8,371
Aug 18, 202532.8432.9032.6932.6932.191.52%9,360
Aug 15, 202532.1832.9032.1832.2031.710.03%100,280
Aug 14, 202532.2032.2032.1932.1931.700.81%663