Grupo Financiero Banorte, S.A.B. de C.V. (GBOOF)
OTCMKTS
· Delayed Price · Currency is USD
6.88
-0.14 (-1.99%)
Oct 29, 2024, 4:00 PM EDT
GBOOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -4.44% | 106,184 |
| Oct 29, 2024 | 7.40 | 7.40 | 6.88 | 6.88 | 6.88 | -1.93% | 1,738 |
| Oct 28, 2024 | 7.30 | 7.30 | 7.01 | 7.01 | 7.01 | -5.46% | 74,443 |
| Oct 25, 2024 | 7.49 | 7.49 | 7.42 | 7.42 | 7.42 | 0.88% | 5,528 |
| Oct 24, 2024 | 7.54 | 7.54 | 7.35 | 7.35 | 7.35 | 4.20% | 1,338 |
| Oct 23, 2024 | 7.12 | 7.34 | 7.01 | 7.05 | 7.05 | -0.65% | 5,241 |
| Oct 22, 2024 | 7.09 | 7.10 | 7.09 | 7.10 | 7.10 | -1.16% | 5,438 |
| Oct 21, 2024 | 7.53 | 7.53 | 7.18 | 7.18 | 7.18 | -4.58% | 2,053 |
| Oct 18, 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -0.40% | 898 |
| Oct 17, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -0.92% | 743 |
| Oct 16, 2024 | 7.20 | 7.76 | 7.20 | 7.63 | 7.63 | 2.05% | 3,889 |
| Oct 15, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - | 27 |
| Oct 14, 2024 | 7.65 | 7.83 | 7.48 | 7.48 | 7.48 | -5.38% | 2,520 |
| Oct 11, 2024 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | 5.57% | 1,992 |
| Oct 10, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - | 120 |
| Oct 9, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -3.30% | 839 |
| Oct 8, 2024 | 8.10 | 8.10 | 7.74 | 7.74 | 7.74 | -1.90% | 7,184 |
| Oct 7, 2024 | 8.26 | 8.26 | 7.89 | 7.89 | 7.89 | 1.13% | 11,688 |
| Oct 4, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 3.31% | 428 |
| Oct 3, 2024 | 7.50 | 7.65 | 7.50 | 7.55 | 7.55 | -4.31% | 887 |
| Oct 2, 2024 | 7.60 | 7.89 | 7.60 | 7.89 | 7.89 | 5.86% | 35,345 |
| Oct 1, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 4.09% | 3,154 |
| Sep 30, 2024 | 7.48 | 7.48 | 7.16 | 7.16 | 7.16 | -6.56% | 8,374 |
| Sep 27, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - | 67 |
| Sep 26, 2024 | 7.14 | 7.66 | 7.14 | 7.66 | 7.66 | 4.97% | 6,003 |
| Sep 25, 2024 | 7.30 | 7.60 | 7.30 | 7.30 | 7.30 | 2.13% | 9,707 |
| Sep 24, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.68% | 5,653 |
| Sep 23, 2024 | 7.55 | 7.55 | 6.95 | 7.10 | 7.10 | -4.09% | 2,890 |
| Sep 20, 2024 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -2.44% | 1,704 |
| Sep 19, 2024 | 7.78 | 7.78 | 7.59 | 7.59 | 7.59 | 7.71% | 613 |
| Sep 18, 2024 | 7.07 | 7.07 | 7.05 | 7.05 | 7.05 | 0.74% | 183,034 |
| Sep 17, 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -4.21% | 174 |
| Sep 16, 2024 | 7.60 | 7.60 | 7.16 | 7.30 | 7.30 | -3.95% | 5,023 |
| Sep 13, 2024 | 7.31 | 7.60 | 7.20 | 7.60 | 7.60 | 8.57% | 4,428 |
| Sep 12, 2024 | 6.86 | 7.00 | 6.61 | 7.00 | 7.00 | 4.48% | 3,556 |
| Sep 11, 2024 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | 2.29% | 902 |
| Sep 10, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -2.24% | 28,880 |
| Sep 9, 2024 | 6.99 | 7.10 | 6.70 | 6.70 | 6.70 | -4.29% | 4,036 |
| Sep 6, 2024 | 7.05 | 7.05 | 6.85 | 7.00 | 7.00 | 1.45% | 2,615 |
| Sep 5, 2024 | 7.15 | 7.15 | 6.90 | 6.90 | 6.90 | -4.70% | 1,293 |
| Sep 4, 2024 | 6.61 | 7.31 | 6.61 | 7.24 | 7.24 | 5.00% | 51,385 |
| Sep 3, 2024 | 6.89 | 6.90 | 6.70 | 6.90 | 6.90 | -1.50% | 24,687 |
| Aug 30, 2024 | 6.93 | 7.00 | 6.90 | 7.00 | 7.00 | 3.55% | 4,324 |
| Aug 29, 2024 | 6.93 | 7.04 | 6.76 | 6.76 | 6.76 | -0.59% | 95,733 |
| Aug 28, 2024 | 6.96 | 6.96 | 6.52 | 6.80 | 6.80 | -1.45% | 222,199 |
| Aug 27, 2024 | 7.16 | 7.20 | 6.90 | 6.90 | 6.90 | -4.17% | 20,402 |
| Aug 26, 2024 | 7.45 | 7.45 | 6.96 | 7.20 | 7.20 | - | 3,449 |
| Aug 23, 2024 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | - | 3,871 |
| Aug 22, 2024 | 7.44 | 7.44 | 7.10 | 7.20 | 7.20 | -4.64% | 1,164 |
| Aug 21, 2024 | 7.60 | 7.60 | 7.25 | 7.55 | 7.55 | -2.71% | 132,656 |
| Aug 20, 2024 | 7.55 | 7.76 | 7.55 | 7.76 | 7.76 | -0.04% | 3,539 |
| Aug 19, 2024 | 7.60 | 7.76 | 7.26 | 7.76 | 7.76 | 4.93% | 1,327 |
| Aug 16, 2024 | 7.85 | 7.85 | 7.40 | 7.40 | 7.40 | -1.36% | 62,456 |
| Aug 15, 2024 | 7.65 | 7.73 | 7.50 | 7.50 | 7.50 | -0.20% | 4,983 |
| Aug 14, 2024 | 7.43 | 7.52 | 7.43 | 7.52 | 7.52 | 2.24% | 2,444 |
| Aug 13, 2024 | 7.26 | 7.35 | 7.15 | 7.35 | 7.35 | -3.14% | 4,879 |
| Aug 12, 2024 | 7.26 | 7.59 | 7.26 | 7.59 | 7.59 | 7.05% | 2,861 |
| Aug 9, 2024 | 7.46 | 7.46 | 7.09 | 7.09 | 7.09 | -2.07% | 2,508 |
| Aug 8, 2024 | 7.20 | 7.24 | 7.01 | 7.24 | 7.24 | 1.16% | 6,797 |
| Aug 7, 2024 | 7.01 | 7.24 | 7.01 | 7.16 | 7.16 | -0.28% | 5,651 |
| Aug 6, 2024 | 7.14 | 7.18 | 6.83 | 7.18 | 7.18 | 7.36% | 6,760 |
| Aug 5, 2024 | 7.09 | 7.09 | 6.68 | 6.68 | 6.68 | -5.38% | 2,386 |
| Aug 2, 2024 | 7.50 | 7.50 | 6.91 | 7.06 | 7.06 | -7.67% | 2,349 |
| Aug 1, 2024 | 7.38 | 7.65 | 7.38 | 7.65 | 7.65 | 1.32% | 7,037 |
| Jul 31, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.03% | 362 |
| Jul 30, 2024 | 7.48 | 7.48 | 7.40 | 7.40 | 7.40 | -1.40% | 1,466 |
| Jul 29, 2024 | 7.94 | 7.94 | 7.51 | 7.51 | 7.51 | -8.59% | 17,643 |
| Jul 26, 2024 | 7.93 | 8.21 | 7.62 | 8.21 | 8.21 | 12.31% | 2,511 |
| Jul 25, 2024 | 8.12 | 8.12 | 7.31 | 7.31 | 7.31 | -10.74% | 56,476 |
| Jul 24, 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.12% | 797 |
| Jul 23, 2024 | 8.33 | 8.39 | 8.20 | 8.20 | 8.20 | -1.95% | 7,193 |
| Jul 22, 2024 | 8.36 | 8.36 | 8.19 | 8.36 | 8.36 | 2.14% | 3,202 |
| Jul 19, 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -3.25% | 259 |
| Jul 18, 2024 | 8.35 | 8.46 | 8.35 | 8.46 | 8.46 | -1.46% | 224 |
| Jul 17, 2024 | 8.00 | 8.59 | 8.00 | 8.59 | 8.59 | 0.88% | 755 |
| Jul 16, 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 2.57% | 805 |
| Jul 15, 2024 | 8.64 | 8.64 | 8.10 | 8.30 | 8.30 | -5.36% | 14,519 |
| Jul 12, 2024 | 7.80 | 8.77 | 7.80 | 8.77 | 8.77 | 7.34% | 1,759 |
| Jul 11, 2024 | 8.15 | 8.66 | 8.15 | 8.17 | 8.17 | -4.44% | 1,328 |
| Jul 10, 2024 | 8.15 | 8.75 | 8.15 | 8.55 | 8.55 | 3.64% | 4,599 |
| Jul 9, 2024 | 8.50 | 8.50 | 7.86 | 8.25 | 8.25 | -0.76% | 6,615 |
| Jul 8, 2024 | 8.31 | 8.35 | 8.31 | 8.31 | 8.31 | 0.76% | 10,282 |
| Jul 5, 2024 | 8.19 | 8.25 | 8.04 | 8.25 | 8.25 | 1.23% | 9,596 |
| Jul 3, 2024 | 8.17 | 8.34 | 8.15 | 8.15 | 8.15 | 0.37% | 1,901 |
| Jul 2, 2024 | 8.26 | 8.26 | 7.89 | 8.12 | 8.12 | 1.50% | 4,603 |
| Jul 1, 2024 | 7.95 | 8.10 | 7.80 | 8.00 | 8.00 | 1.27% | 16,684 |
| Jun 28, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.11% | 859 |
| Jun 27, 2024 | 7.90 | 7.90 | 7.47 | 7.81 | 7.81 | -8.14% | 7,180 |
| Jun 26, 2024 | 8.04 | 8.51 | 8.03 | 8.51 | 8.45 | 0.89% | 6,219 |
| Jun 25, 2024 | 8.28 | 8.53 | 8.15 | 8.43 | 8.38 | -2.82% | 20,262 |
| Jun 24, 2024 | 8.40 | 8.84 | 8.32 | 8.68 | 8.62 | 6.44% | 12,699 |
| Jun 21, 2024 | 8.32 | 8.32 | 7.99 | 8.15 | 8.10 | -0.46% | 3,145 |
| Jun 20, 2024 | 7.76 | 8.19 | 7.76 | 8.19 | 8.14 | 4.64% | 5,024 |
| Jun 18, 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.78 | 1.95% | 1,063 |
| Jun 17, 2024 | 7.68 | 7.68 | 7.55 | 7.68 | 7.63 | 4.99% | 875 |
| Jun 14, 2024 | 7.25 | 7.31 | 7.18 | 7.31 | 7.26 | 0.83% | 20,157 |
| Jun 13, 2024 | 7.28 | 7.48 | 7.07 | 7.25 | 7.20 | -1.80% | 66,634 |
| Jun 12, 2024 | 7.65 | 7.65 | 7.31 | 7.38 | 7.34 | -3.43% | 214,909 |
| Jun 11, 2024 | 7.45 | 7.87 | 7.45 | 7.65 | 7.60 | 2.62% | 131,200 |
| Jun 10, 2024 | 7.85 | 7.85 | 7.45 | 7.45 | 7.40 | -1.32% | 966 |