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