GMéxico Transportes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	33.02	33.02	32.80	32.80	32.80	-1.94%	805
Dec 3, 2025	33.45	33.45	33.45	33.45	33.45	0.48%	209
Dec 1, 2025	33.80	34.60	32.88	33.29	33.29	-3.48%	4,568
Nov 27, 2025	34.28	34.49	34.28	34.49	34.49	1.14%	651
Nov 26, 2025	32.90	34.10	32.90	34.10	34.10	7.40%	2,185
Nov 24, 2025	32.26	32.26	31.75	31.75	31.75	-1.55%	4,213
Nov 21, 2025	32.25	32.25	32.25	32.25	32.25	-0.31%	494
Nov 20, 2025	33.26	33.26	32.35	32.35	31.85	-2.74%	2,322
Nov 19, 2025	33.26	33.26	33.26	33.26	32.75	-	112
Nov 13, 2025	32.88	33.53	32.50	33.26	32.75	1.25%	7,611
Nov 12, 2025	32.85	32.85	32.85	32.85	32.34	-0.96%	584
Nov 11, 2025	33.17	33.17	33.17	33.17	32.66	0.97%	414
Nov 10, 2025	32.85	32.85	32.85	32.85	32.34	0.31%	10,739
Nov 7, 2025	32.85	32.85	32.75	32.75	32.24	-0.30%	4,358
Nov 6, 2025	33.01	33.01	32.85	32.85	32.34	-0.45%	13,148
Nov 5, 2025	33.31	33.31	33.00	33.00	32.49	-3.23%	4,128
Nov 4, 2025	33.00	34.10	33.00	34.10	33.57	2.07%	610
Nov 3, 2025	33.41	33.41	33.41	33.41	32.89	-2.02%	625
Oct 31, 2025	33.52	34.10	33.52	34.10	33.57	2.56%	18,077
Oct 29, 2025	33.25	33.30	33.25	33.25	32.74	-0.12%	1,547
Oct 28, 2025	33.52	33.92	33.25	33.29	32.78	-0.69%	6,794
Oct 23, 2025	33.63	34.17	33.50	33.52	33.00	-3.32%	17,533
Oct 22, 2025	34.81	34.81	34.11	34.67	34.13	-2.42%	890
Oct 21, 2025	35.53	35.53	35.53	35.53	34.98	0.08%	389
Oct 20, 2025	35.50	35.70	35.50	35.50	34.95	-0.08%	48,437
Oct 17, 2025	35.64	35.99	35.53	35.53	34.98	-0.98%	5,197
Oct 16, 2025	35.95	35.95	35.63	35.88	35.33	0.36%	22,105
Oct 15, 2025	35.64	35.78	35.64	35.75	35.20	0.34%	99,422
Oct 14, 2025	35.63	35.74	35.63	35.63	35.08	-0.31%	262,592
Oct 13, 2025	35.66	35.75	35.66	35.74	35.19	0.39%	232,613
Oct 10, 2025	35.52	35.66	35.52	35.60	35.05	-0.03%	73,928
Oct 9, 2025	35.52	35.71	35.51	35.61	35.06	0.11%	110,872
Oct 8, 2025	35.59	35.59	35.52	35.57	35.02	0.03%	45,429
Oct 7, 2025	35.52	35.59	35.52	35.56	35.01	0.03%	9,443
Oct 6, 2025	35.52	35.55	35.52	35.55	35.00	0.11%	9,046
Oct 3, 2025	35.50	35.55	35.50	35.51	34.96	0.03%	255,191
Oct 2, 2025	35.45	35.53	35.45	35.50	34.95	0.17%	575,056
Oct 1, 2025	35.55	35.58	35.42	35.44	34.89	-0.70%	95,636
Sep 30, 2025	35.50	35.69	35.45	35.69	35.14	0.68%	31,018
Sep 29, 2025	35.40	35.55	35.40	35.45	34.90	0.14%	1,018,903
Sep 26, 2025	35.38	35.45	35.38	35.40	34.85	0.03%	959,179
Sep 25, 2025	35.38	35.50	35.38	35.39	34.84	-0.03%	16,905
Sep 24, 2025	35.40	35.49	35.34	35.40	34.85	0.17%	336,012
Sep 23, 2025	35.30	35.63	35.30	35.34	34.79	7.45%	325,948
Sep 22, 2025	33.03	33.03	32.50	32.89	32.38	1.26%	11,139
Sep 19, 2025	32.40	32.48	32.25	32.48	31.98	-0.06%	6,764
Sep 18, 2025	32.75	32.75	32.40	32.50	32.00	-1.04%	14,609
Sep 17, 2025	32.41	32.84	31.88	32.84	32.33	0.92%	14,429
Sep 15, 2025	32.55	32.55	32.50	32.54	32.04	0.09%	11,044
Sep 12, 2025	33.20	33.20	32.22	32.51	32.01	0.03%	15,303