Grupo Financiero Banorte, S.A.B. de C.V. (GBOOF)
OTCMKTS
· Delayed Price · Currency is USD
9.50
-0.06 (-0.60%)
Jul 3, 2025, 11:43 AM EDT
Grupo Financiero Banorte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 9.59 | 9.59 | 9.45 | 9.50 | 9.50 | -0.61% | 1,817 |
| Jul 2, 2025 | 9.49 | 9.56 | 9.49 | 9.56 | 9.56 | 4.12% | 730 |
| Jul 1, 2025 | 9.50 | 9.50 | 8.93 | 9.18 | 9.18 | -2.24% | 6,424 |
| Jun 30, 2025 | 9.56 | 9.56 | 8.88 | 9.39 | 9.39 | 0.51% | 16,163 |
| Jun 27, 2025 | 9.23 | 9.52 | 9.23 | 9.34 | 9.34 | -0.72% | 7,353 |
| Jun 26, 2025 | 9.39 | 9.41 | 8.91 | 9.41 | 9.41 | 2.92% | 15,285 |
| Jun 25, 2025 | 9.14 | 9.15 | 8.80 | 9.14 | 9.14 | 2.44% | 2,453 |
| Jun 24, 2025 | 8.80 | 8.93 | 8.68 | 8.93 | 8.93 | 1.42% | 2,541 |
| Jun 23, 2025 | 8.91 | 8.91 | 8.64 | 8.80 | 8.80 | 3.17% | 13,933 |
| Jun 20, 2025 | 9.06 | 9.06 | 8.51 | 8.53 | 8.53 | -7.18% | 709 |
| Jun 18, 2025 | 8.99 | 9.42 | 8.71 | 9.19 | 9.19 | -0.03% | 11,204 |
| Jun 17, 2025 | 9.50 | 9.50 | 8.72 | 9.19 | 9.19 | -1.61% | 4,522 |
| Jun 16, 2025 | 9.70 | 9.70 | 9.06 | 9.34 | 9.34 | -0.71% | 23,774 |
| Jun 13, 2025 | 9.33 | 9.45 | 8.96 | 9.41 | 9.41 | -1.05% | 2,641 |
| Jun 12, 2025 | 9.48 | 9.51 | 8.94 | 9.51 | 9.51 | 3.82% | 3,470 |
| Jun 11, 2025 | 9.59 | 9.59 | 9.01 | 9.16 | 9.16 | -1.43% | 24,871 |
| Jun 10, 2025 | 9.50 | 9.50 | 9.08 | 9.29 | 9.29 | -0.82% | 94,006 |
| Jun 9, 2025 | 9.14 | 9.37 | 9.14 | 9.37 | 9.37 | 4.87% | 56,160 |
| Jun 6, 2025 | 8.41 | 9.11 | 8.41 | 8.94 | 8.94 | 0.39% | 34,469 |
| Jun 5, 2025 | 9.20 | 9.22 | 8.90 | 8.90 | 8.90 | -0.45% | 3,417 |
| Jun 4, 2025 | 9.21 | 9.22 | 8.46 | 8.94 | 8.94 | - | 53,156 |
| Jun 3, 2025 | 9.20 | 9.20 | 8.94 | 8.94 | 8.94 | -3.28% | 3,700 |
| Jun 2, 2025 | 9.26 | 9.26 | 8.74 | 9.24 | 9.24 | 0.47% | 1,208 |
| May 30, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.89% | 782 |
| May 29, 2025 | 9.06 | 9.28 | 8.60 | 9.28 | 9.28 | 0.90% | 10,569 |
| May 28, 2025 | 9.08 | 9.27 | 9.08 | 9.20 | 9.20 | -0.86% | 709 |
| May 27, 2025 | 9.31 | 9.31 | 9.28 | 9.28 | 9.28 | 7.22% | 1,671 |
| May 23, 2025 | 8.99 | 9.08 | 8.66 | 8.66 | 8.66 | -5.10% | 5,046 |
| May 22, 2025 | 9.13 | 9.13 | 9.12 | 9.12 | 9.12 | 4.74% | 913 |
| May 21, 2025 | 9.11 | 9.12 | 8.71 | 8.71 | 8.71 | -5.77% | 2,086 |
| May 20, 2025 | 9.30 | 9.30 | 9.00 | 9.24 | 9.24 | 2.67% | 2,903 |
| May 19, 2025 | 9.15 | 9.35 | 9.00 | 9.00 | 9.00 | 0.56% | 745 |
| May 16, 2025 | 8.99 | 9.05 | 8.95 | 8.95 | 8.95 | -2.61% | 4,312 |
| May 15, 2025 | 9.13 | 9.19 | 9.13 | 9.19 | 9.19 | 1.32% | 1,326 |
| May 14, 2025 | 8.95 | 9.07 | 8.95 | 9.07 | 9.07 | 3.78% | 1,188 |
| May 13, 2025 | 8.36 | 9.05 | 8.36 | 8.74 | 8.74 | 1.51% | 763 |
| May 12, 2025 | 8.56 | 8.70 | 8.05 | 8.61 | 8.61 | 3.73% | 11,684 |
| May 9, 2025 | 8.40 | 8.75 | 8.30 | 8.30 | 8.30 | -3.54% | 30,801 |
| May 8, 2025 | 9.19 | 9.19 | 8.41 | 8.61 | 8.61 | -1.43% | 751 |
| May 7, 2025 | 9.07 | 9.07 | 8.73 | 8.73 | 8.73 | 5.82% | 2,337 |
| May 6, 2025 | 8.09 | 8.75 | 8.00 | 8.25 | 8.25 | -2.83% | 2,140 |
| May 5, 2025 | 8.54 | 8.54 | 7.96 | 8.49 | 8.49 | 1.07% | 2,316 |
| May 2, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -6.41% | 9,095 |
| May 1, 2025 | 8.98 | 8.98 | 8.60 | 8.98 | 8.46 | 4.93% | 2,639 |
| Apr 30, 2025 | 8.40 | 8.55 | 8.40 | 8.55 | 8.06 | 1.82% | 5,200 |
| Apr 29, 2025 | 8.55 | 8.70 | 8.40 | 8.40 | 7.92 | - | 1,061 |
| Apr 28, 2025 | 8.10 | 8.68 | 8.10 | 8.40 | 7.92 | 0.66% | 4,797 |
| Apr 25, 2025 | 8.34 | 8.35 | 8.34 | 8.35 | 7.87 | 2.08% | 250,282 |
| Apr 24, 2025 | 8.39 | 8.39 | 8.18 | 8.18 | 7.71 | -4.99% | 15,657 |
| Apr 23, 2025 | 8.48 | 8.60 | 8.33 | 8.60 | 8.11 | 7.95% | 5,480 |