Grupo Financiero Banorte, S.A.B. de C.V. (GBOOF)
OTCMKTS · Delayed Price · Currency is USD
9.73
-0.03 (-0.31%)
Oct 14, 2025, 3:50 PM EDT
Grupo Financiero Banorte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 9.62 | 9.73 | 9.62 | 9.73 | 9.73 | -0.31% | 4,109 |
| Oct 13, 2025 | 9.77 | 9.77 | 9.54 | 9.76 | 9.76 | 0.85% | 4,736 |
| Oct 10, 2025 | 9.78 | 9.78 | 9.21 | 9.68 | 9.68 | -0.94% | 8,966 |
| Oct 9, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 5.02% | 1,758 |
| Oct 8, 2025 | 10.00 | 10.00 | 9.30 | 9.30 | 9.30 | 0.05% | 1,845 |
| Oct 7, 2025 | 9.77 | 9.77 | 9.30 | 9.30 | 9.30 | -4.59% | 3,117 |
| Oct 6, 2025 | 9.88 | 9.88 | 9.27 | 9.75 | 9.75 | -1.94% | 5,416 |
| Oct 3, 2025 | 10.00 | 10.00 | 9.94 | 9.94 | 9.94 | 0.51% | 1,291 |
| Oct 2, 2025 | 10.00 | 10.00 | 9.89 | 9.89 | 9.89 | -1.00% | 864 |
| Oct 1, 2025 | 9.90 | 9.99 | 9.75 | 9.99 | 9.99 | -0.05% | 6,129 |
| Sep 30, 2025 | 10.15 | 10.15 | 9.97 | 9.99 | 9.99 | 0.30% | 80,486 |
| Sep 29, 2025 | 9.85 | 10.08 | 9.54 | 9.96 | 9.96 | 2.55% | 2,104 |
| Sep 26, 2025 | 10.03 | 10.03 | 9.45 | 9.72 | 9.72 | -0.44% | 5,237 |
| Sep 25, 2025 | 9.83 | 9.88 | 9.38 | 9.76 | 9.76 | -3.86% | 1,008 |
| Sep 24, 2025 | 9.90 | 10.60 | 9.90 | 10.15 | 10.15 | -1.46% | 2,700 |
| Sep 23, 2025 | 10.30 | 10.30 | 10.00 | 10.30 | 10.30 | 1.48% | 3,182 |
| Sep 22, 2025 | 10.40 | 10.40 | 9.96 | 10.15 | 10.15 | 0.25% | 3,522 |
| Sep 19, 2025 | 10.13 | 10.13 | 9.88 | 10.13 | 10.13 | 0.75% | 2,802 |
| Sep 18, 2025 | 10.05 | 10.13 | 10.05 | 10.05 | 10.05 | -0.50% | 12,568 |
| Sep 17, 2025 | 10.10 | 10.34 | 10.10 | 10.10 | 10.10 | 1.63% | 16,994 |
| Sep 16, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -2.09% | 654 |
| Sep 15, 2025 | 9.39 | 10.20 | 9.39 | 10.15 | 10.15 | 3.20% | 4,125 |
| Sep 12, 2025 | 9.82 | 9.84 | 9.43 | 9.84 | 9.84 | -1.65% | 1,423 |
| Sep 11, 2025 | 9.70 | 10.00 | 9.70 | 10.00 | 10.00 | 6.38% | 3,201 |
| Sep 10, 2025 | 9.40 | 9.65 | 9.25 | 9.40 | 9.40 | - | 3,450 |
| Sep 9, 2025 | 9.25 | 9.64 | 9.25 | 9.40 | 9.40 | 3.87% | 6,255 |
| Sep 8, 2025 | 9.55 | 9.59 | 9.05 | 9.05 | 9.05 | -6.20% | 2,570 |
| Sep 5, 2025 | 9.73 | 9.73 | 9.62 | 9.65 | 9.65 | 2.20% | 1,525 |
| Sep 4, 2025 | 9.42 | 9.44 | 9.15 | 9.44 | 9.44 | 2.16% | 3,965 |
| Sep 3, 2025 | 9.52 | 9.57 | 9.24 | 9.24 | 9.24 | 0.38% | 3,763 |
| Sep 2, 2025 | 9.30 | 9.39 | 8.84 | 9.21 | 9.21 | -2.57% | 2,439 |
| Aug 29, 2025 | 8.90 | 9.45 | 8.90 | 9.45 | 9.45 | 6.42% | 3,939 |
| Aug 28, 2025 | 8.97 | 9.35 | 8.88 | 8.88 | 8.88 | -4.54% | 2,780 |
| Aug 27, 2025 | 9.04 | 9.30 | 8.68 | 9.30 | 9.30 | 4.38% | 8,336 |
| Aug 26, 2025 | 8.90 | 9.16 | 8.65 | 8.91 | 8.91 | 4.21% | 6,146 |
| Aug 25, 2025 | 8.95 | 8.99 | 8.55 | 8.55 | 8.55 | -6.04% | 35,655 |
| Aug 22, 2025 | 9.10 | 9.10 | 8.91 | 9.10 | 9.10 | 2.25% | 33,471 |
| Aug 21, 2025 | 8.99 | 8.99 | 8.60 | 8.90 | 8.90 | -1.11% | 7,180 |
| Aug 20, 2025 | 8.90 | 9.00 | 8.50 | 9.00 | 9.00 | - | 3,825 |
| Aug 19, 2025 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 4.05% | 2,735 |
| Aug 18, 2025 | 8.69 | 9.05 | 8.50 | 8.65 | 8.65 | -6.06% | 1,092 |
| Aug 15, 2025 | 9.28 | 9.28 | 9.21 | 9.21 | 9.21 | 4.87% | 3,672 |
| Aug 14, 2025 | 9.14 | 9.14 | 8.78 | 8.78 | 8.78 | -0.11% | 5,438 |
| Aug 13, 2025 | 9.15 | 9.36 | 8.79 | 8.79 | 8.79 | -6.39% | 3,008 |
| Aug 12, 2025 | 9.07 | 9.41 | 8.84 | 9.39 | 9.39 | 3.02% | 8,003 |
| Aug 11, 2025 | 9.13 | 9.34 | 9.12 | 9.12 | 9.12 | -1.86% | 8,038 |
| Aug 8, 2025 | 9.11 | 9.29 | 8.82 | 9.29 | 9.29 | 2.63% | 4,409 |
| Aug 7, 2025 | 9.47 | 9.47 | 8.83 | 9.05 | 9.05 | -1.23% | 3,414 |
| Aug 6, 2025 | 9.36 | 9.36 | 9.16 | 9.16 | 9.16 | 3.83% | 1,543 |
| Aug 5, 2025 | 9.20 | 9.20 | 8.76 | 8.83 | 8.83 | 2.58% | 6,135 |