Grupo Financiero Banorte, S.A.B. de C.V. (GBOOF)
OTCMKTS
· Delayed Price · Currency is USD
6.86
+0.30 (4.57%)
Dec 20, 2024, 4:00 PM EST
GBOOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 6.67 | 6.89 | 6.67 | 6.86 | 6.86 | 4.54% | 10,637 |
| Dec 19, 2024 | 6.17 | 6.56 | 6.17 | 6.56 | 6.56 | -4.54% | 12,150 |
| Dec 18, 2024 | 6.25 | 6.88 | 6.25 | 6.88 | 6.88 | 6.62% | 8,450 |
| Dec 17, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -5.01% | 1,023 |
| Dec 16, 2024 | 7.32 | 7.32 | 6.79 | 6.79 | 6.61 | -6.22% | 4,465 |
| Dec 13, 2024 | 6.66 | 7.24 | 6.66 | 7.24 | 7.04 | 4.60% | 7,014 |
| Dec 12, 2024 | 6.40 | 7.27 | 6.40 | 6.92 | 6.74 | 0.95% | 2,541 |
| Dec 11, 2024 | 6.65 | 7.05 | 6.49 | 6.86 | 6.67 | -1.20% | 12,588 |
| Dec 10, 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.75 | - | 11,560 |
| Dec 9, 2024 | 6.60 | 7.31 | 6.60 | 6.94 | 6.75 | 5.92% | 4,573 |
| Dec 6, 2024 | 6.73 | 6.96 | 6.55 | 6.55 | 6.38 | -9.09% | 3,503 |
| Dec 5, 2024 | 7.29 | 7.29 | 6.74 | 7.21 | 7.01 | 0.77% | 7,417 |
| Dec 4, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 6.96 | 0.87% | 581 |
| Dec 3, 2024 | 6.98 | 7.09 | 6.53 | 7.09 | 6.90 | 5.79% | 12,585 |
| Dec 2, 2024 | 6.63 | 6.84 | 6.35 | 6.70 | 6.52 | -0.74% | 69,331 |
| Nov 29, 2024 | 6.20 | 6.80 | 6.20 | 6.75 | 6.57 | 7.57% | 274,318 |
| Nov 27, 2024 | 6.95 | 6.95 | 6.24 | 6.28 | 6.11 | -3.46% | 15,288 |
| Nov 26, 2024 | 7.25 | 7.25 | 6.48 | 6.50 | 6.33 | -7.08% | 36,499 |
| Nov 25, 2024 | 6.95 | 7.25 | 6.88 | 7.00 | 6.81 | -1.10% | 19,946 |
| Nov 22, 2024 | 6.99 | 7.19 | 6.69 | 7.07 | 6.88 | -1.53% | 20,227 |
| Nov 21, 2024 | 7.00 | 7.18 | 7.00 | 7.18 | 6.99 | 8.42% | 87,684 |
| Nov 20, 2024 | 6.64 | 7.05 | 6.62 | 6.63 | 6.45 | -6.03% | 90,936 |
| Nov 19, 2024 | 7.05 | 7.39 | 6.75 | 7.05 | 6.86 | -1.40% | 96,607 |
| Nov 18, 2024 | 6.61 | 7.15 | 6.61 | 7.15 | 6.96 | -1.38% | 1,338 |
| Nov 15, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.06 | -0.55% | 214 |
| Nov 14, 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.10 | 6.61% | 494 |
| Nov 13, 2024 | 7.00 | 7.00 | 6.84 | 6.84 | 6.66 | -3.21% | 3,268 |
| Nov 12, 2024 | 7.13 | 7.13 | 7.07 | 7.07 | 6.88 | -1.33% | 864 |
| Nov 11, 2024 | 7.34 | 7.34 | 6.85 | 7.16 | 6.97 | -0.94% | 1,461 |
| Nov 8, 2024 | 7.03 | 7.50 | 7.03 | 7.23 | 7.04 | -1.66% | 4,525 |
| Nov 7, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.15 | 14.84% | 1,331 |
| Nov 6, 2024 | 7.41 | 7.41 | 6.40 | 6.40 | 6.23 | -10.18% | 486 |
| Nov 5, 2024 | 7.13 | 7.13 | 6.87 | 7.13 | 6.94 | 2.00% | 76,036 |
| Nov 4, 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.80 | - | 5 |
| Nov 1, 2024 | 7.05 | 7.05 | 6.99 | 6.99 | 6.80 | 4.41% | 6,348 |
| Oct 31, 2024 | 6.90 | 7.18 | 6.65 | 6.69 | 6.51 | 1.83% | 12,059 |
| Oct 30, 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.40 | -4.44% | 106,184 |
| Oct 29, 2024 | 7.40 | 7.40 | 6.88 | 6.88 | 6.69 | -1.93% | 1,738 |
| Oct 28, 2024 | 7.30 | 7.30 | 7.01 | 7.01 | 6.82 | -5.46% | 74,443 |
| Oct 25, 2024 | 7.49 | 7.49 | 7.42 | 7.42 | 7.22 | 0.88% | 5,528 |
| Oct 24, 2024 | 7.54 | 7.54 | 7.35 | 7.35 | 7.15 | 4.20% | 1,338 |
| Oct 23, 2024 | 7.12 | 7.34 | 7.01 | 7.05 | 6.87 | -0.65% | 5,241 |
| Oct 22, 2024 | 7.09 | 7.10 | 7.09 | 7.10 | 6.91 | -1.16% | 5,438 |
| Oct 21, 2024 | 7.53 | 7.53 | 7.18 | 7.18 | 6.99 | -4.58% | 2,053 |
| Oct 18, 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.33 | -0.40% | 898 |
| Oct 17, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.36 | -0.92% | 743 |
| Oct 16, 2024 | 7.20 | 7.76 | 7.20 | 7.63 | 7.42 | 2.05% | 3,889 |
| Oct 15, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.28 | - | 27 |
| Oct 14, 2024 | 7.65 | 7.83 | 7.48 | 7.48 | 7.28 | -5.38% | 2,520 |
| Oct 11, 2024 | 7.80 | 7.90 | 7.80 | 7.90 | 7.69 | 5.57% | 1,992 |
| Oct 10, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.28 | - | 120 |
| Oct 9, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.28 | -3.30% | 839 |
| Oct 8, 2024 | 8.10 | 8.10 | 7.74 | 7.74 | 7.53 | -1.90% | 7,184 |
| Oct 7, 2024 | 8.26 | 8.26 | 7.89 | 7.89 | 7.68 | 1.13% | 11,688 |
| Oct 4, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.59 | 3.31% | 428 |
| Oct 3, 2024 | 7.50 | 7.65 | 7.50 | 7.55 | 7.35 | -4.31% | 887 |
| Oct 2, 2024 | 7.60 | 7.89 | 7.60 | 7.89 | 7.68 | 5.86% | 35,345 |
| Oct 1, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.25 | 4.09% | 3,154 |
| Sep 30, 2024 | 7.48 | 7.48 | 7.16 | 7.16 | 6.97 | -6.56% | 8,374 |
| Sep 27, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.46 | - | 67 |
| Sep 26, 2024 | 7.14 | 7.66 | 7.14 | 7.66 | 7.46 | 4.97% | 6,003 |
| Sep 25, 2024 | 7.30 | 7.60 | 7.30 | 7.30 | 7.11 | 2.13% | 9,707 |
| Sep 24, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 6.96 | 0.68% | 5,653 |
| Sep 23, 2024 | 7.55 | 7.55 | 6.95 | 7.10 | 6.91 | -4.09% | 2,890 |
| Sep 20, 2024 | 7.50 | 7.50 | 7.40 | 7.40 | 7.21 | -2.44% | 1,704 |
| Sep 19, 2024 | 7.78 | 7.78 | 7.59 | 7.59 | 7.39 | 7.71% | 613 |
| Sep 18, 2024 | 7.07 | 7.07 | 7.05 | 7.05 | 6.86 | 0.74% | 183,034 |
| Sep 17, 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.81 | -4.21% | 174 |
| Sep 16, 2024 | 7.60 | 7.60 | 7.16 | 7.30 | 7.11 | -3.95% | 5,023 |
| Sep 13, 2024 | 7.31 | 7.60 | 7.20 | 7.60 | 7.40 | 8.57% | 4,428 |
| Sep 12, 2024 | 6.86 | 7.00 | 6.61 | 7.00 | 6.81 | 4.48% | 3,556 |
| Sep 11, 2024 | 6.75 | 6.75 | 6.70 | 6.70 | 6.52 | 2.29% | 902 |
| Sep 10, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.38 | -2.24% | 28,880 |
| Sep 9, 2024 | 6.99 | 7.10 | 6.70 | 6.70 | 6.52 | -4.29% | 4,036 |
| Sep 6, 2024 | 7.05 | 7.05 | 6.85 | 7.00 | 6.81 | 1.45% | 2,615 |
| Sep 5, 2024 | 7.15 | 7.15 | 6.90 | 6.90 | 6.72 | -4.70% | 1,293 |
| Sep 4, 2024 | 6.61 | 7.31 | 6.61 | 7.24 | 7.05 | 5.00% | 51,385 |
| Sep 3, 2024 | 6.89 | 6.90 | 6.70 | 6.90 | 6.71 | -1.50% | 24,687 |
| Aug 30, 2024 | 6.93 | 7.00 | 6.90 | 7.00 | 6.81 | 3.55% | 4,324 |
| Aug 29, 2024 | 6.93 | 7.04 | 6.76 | 6.76 | 6.58 | -0.59% | 95,733 |
| Aug 28, 2024 | 6.96 | 6.96 | 6.52 | 6.80 | 6.62 | -1.45% | 222,199 |
| Aug 27, 2024 | 7.16 | 7.20 | 6.90 | 6.90 | 6.72 | -4.17% | 20,402 |
| Aug 26, 2024 | 7.45 | 7.45 | 6.96 | 7.20 | 7.01 | - | 3,449 |
| Aug 23, 2024 | 7.00 | 7.20 | 7.00 | 7.20 | 7.01 | - | 3,871 |
| Aug 22, 2024 | 7.44 | 7.44 | 7.10 | 7.20 | 7.01 | -4.64% | 1,164 |
| Aug 21, 2024 | 7.60 | 7.60 | 7.25 | 7.55 | 7.35 | -2.71% | 132,656 |
| Aug 20, 2024 | 7.55 | 7.76 | 7.55 | 7.76 | 7.55 | -0.04% | 3,539 |
| Aug 19, 2024 | 7.60 | 7.76 | 7.26 | 7.76 | 7.56 | 4.93% | 1,327 |
| Aug 16, 2024 | 7.85 | 7.85 | 7.40 | 7.40 | 7.20 | -1.36% | 62,456 |
| Aug 15, 2024 | 7.65 | 7.73 | 7.50 | 7.50 | 7.30 | -0.20% | 4,983 |
| Aug 14, 2024 | 7.43 | 7.52 | 7.43 | 7.52 | 7.32 | 2.24% | 2,444 |
| Aug 13, 2024 | 7.26 | 7.35 | 7.15 | 7.35 | 7.15 | -3.14% | 4,879 |
| Aug 12, 2024 | 7.26 | 7.59 | 7.26 | 7.59 | 7.39 | 7.05% | 2,861 |
| Aug 9, 2024 | 7.46 | 7.46 | 7.09 | 7.09 | 6.90 | -2.07% | 2,508 |
| Aug 8, 2024 | 7.20 | 7.24 | 7.01 | 7.24 | 7.04 | 1.16% | 6,797 |
| Aug 7, 2024 | 7.01 | 7.24 | 7.01 | 7.16 | 6.96 | -0.28% | 5,651 |
| Aug 6, 2024 | 7.14 | 7.18 | 6.83 | 7.18 | 6.98 | 7.36% | 6,760 |
| Aug 5, 2024 | 7.09 | 7.09 | 6.68 | 6.68 | 6.50 | -5.38% | 2,386 |
| Aug 2, 2024 | 7.50 | 7.50 | 6.91 | 7.06 | 6.87 | -7.67% | 2,349 |
| Aug 1, 2024 | 7.38 | 7.65 | 7.38 | 7.65 | 7.45 | 1.32% | 7,037 |