Grupo Financiero Banorte, S.A.B. de C.V. (GBOOF)
OTCMKTS
· Delayed Price · Currency is USD
8.18
0.00 (0.00%)
Apr 24, 2025, 4:00 PM EDT
Grupo Financiero Banorte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 8.39 | 8.39 | 8.18 | 8.18 | 8.18 | -4.99% | 15,657 |
| Apr 23, 2025 | 8.48 | 8.60 | 8.33 | 8.60 | 8.60 | 7.95% | 5,480 |
| Apr 22, 2025 | 7.95 | 7.97 | 7.53 | 7.97 | 7.97 | 4.18% | 2,459 |
| Apr 21, 2025 | 7.50 | 7.91 | 7.49 | 7.65 | 7.65 | 4.54% | 8,209 |
| Apr 17, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -0.27% | 113 |
| Apr 16, 2025 | 7.04 | 7.34 | 7.04 | 7.34 | 7.34 | -3.17% | 6,757 |
| Apr 15, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 7.41% | 927 |
| Apr 14, 2025 | 6.88 | 7.23 | 6.88 | 7.06 | 7.06 | -3.62% | 2,579 |
| Apr 11, 2025 | 7.45 | 7.45 | 7.06 | 7.32 | 7.32 | -2.24% | 18,007 |
| Apr 10, 2025 | 7.18 | 7.70 | 7.18 | 7.49 | 7.49 | 12.60% | 10,121 |
| Apr 9, 2025 | 6.34 | 7.20 | 6.32 | 6.65 | 6.65 | -0.30% | 11,558 |
| Apr 8, 2025 | 6.81 | 7.03 | 6.25 | 6.67 | 6.67 | -1.81% | 5,672 |
| Apr 7, 2025 | 7.05 | 7.45 | 6.36 | 6.79 | 6.79 | -14.18% | 5,387 |
| Apr 4, 2025 | 7.89 | 7.92 | 7.89 | 7.92 | 7.92 | -4.18% | 848 |
| Apr 3, 2025 | 7.54 | 8.26 | 7.43 | 8.26 | 8.26 | 13.54% | 50,200 |
| Apr 2, 2025 | 7.25 | 7.28 | 7.10 | 7.28 | 7.28 | 4.86% | 30,215 |
| Apr 1, 2025 | 6.70 | 7.21 | 6.70 | 6.94 | 6.94 | -2.83% | 8,908 |
| Mar 31, 2025 | 7.31 | 7.31 | 6.96 | 7.14 | 7.14 | -2.70% | 1,826 |
| Mar 28, 2025 | 7.38 | 7.38 | 7.34 | 7.34 | 7.34 | 1.78% | 961 |
| Mar 27, 2025 | 7.10 | 7.40 | 7.05 | 7.21 | 7.21 | 0.14% | 2,896 |
| Mar 26, 2025 | 7.25 | 7.65 | 7.20 | 7.20 | 7.20 | -3.94% | 3,772 |
| Mar 25, 2025 | 7.65 | 7.66 | 7.50 | 7.50 | 7.50 | 4.10% | 2,352 |
| Mar 24, 2025 | 7.21 | 7.21 | 7.20 | 7.20 | 7.20 | -0.04% | 1,018 |
| Mar 21, 2025 | 6.90 | 7.67 | 6.90 | 7.20 | 7.20 | -6.39% | 4,301 |
| Mar 20, 2025 | 7.14 | 7.70 | 7.14 | 7.70 | 7.70 | 7.47% | 11,108 |
| Mar 19, 2025 | 7.68 | 7.69 | 7.16 | 7.16 | 7.16 | -6.62% | 1,772 |
| Mar 18, 2025 | 7.30 | 7.67 | 7.17 | 7.67 | 7.67 | -0.16% | 2,932 |
| Mar 17, 2025 | 7.63 | 7.68 | 7.16 | 7.68 | 7.68 | 5.93% | 1,666 |
| Mar 14, 2025 | 7.75 | 7.75 | 7.25 | 7.25 | 7.25 | 2.98% | 3,949 |
| Mar 13, 2025 | 7.48 | 7.49 | 7.04 | 7.04 | 7.04 | -1.33% | 2,482 |
| Mar 12, 2025 | 7.10 | 7.32 | 6.93 | 7.14 | 7.14 | -1.90% | 265,511 |
| Mar 11, 2025 | 6.82 | 7.27 | 6.75 | 7.27 | 7.27 | 1.86% | 217,961 |
| Mar 10, 2025 | 7.50 | 7.50 | 7.14 | 7.14 | 7.14 | 2.18% | 300,615 |
| Mar 7, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -6.55% | 283,635 |
| Mar 6, 2025 | 7.46 | 7.48 | 7.23 | 7.48 | 7.48 | 0.54% | 548 |
| Mar 5, 2025 | 7.01 | 7.44 | 7.01 | 7.44 | 7.44 | 10.03% | 2,609 |
| Mar 4, 2025 | 7.02 | 7.51 | 6.75 | 6.76 | 6.76 | -9.96% | 5,115 |
| Mar 3, 2025 | 7.61 | 7.61 | 7.19 | 7.51 | 7.51 | 0.87% | 1,662 |
| Feb 28, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 10.27% | 397 |
| Feb 27, 2025 | 7.70 | 7.70 | 6.75 | 6.75 | 6.75 | -4.23% | 4,479 |
| Feb 26, 2025 | 7.26 | 7.26 | 7.05 | 7.05 | 7.05 | -6.50% | 6,839 |
| Feb 25, 2025 | 7.32 | 7.54 | 7.32 | 7.54 | 7.54 | 5.28% | 4,533 |
| Feb 24, 2025 | 6.99 | 7.68 | 6.99 | 7.16 | 7.16 | -3.05% | 4,055 |
| Feb 21, 2025 | 7.35 | 7.59 | 7.35 | 7.39 | 7.39 | -7.28% | 27,703 |
| Feb 20, 2025 | 7.65 | 7.97 | 7.51 | 7.97 | 7.97 | 2.12% | 3,132 |
| Feb 19, 2025 | 8.10 | 8.10 | 7.80 | 7.80 | 7.80 | 2.63% | 2,846 |
| Feb 18, 2025 | 7.80 | 7.80 | 7.60 | 7.60 | 7.60 | 1.60% | 629 |
| Feb 14, 2025 | 7.33 | 7.48 | 7.33 | 7.48 | 7.48 | 2.28% | 5,242 |
| Feb 13, 2025 | 7.15 | 7.31 | 7.15 | 7.31 | 7.31 | 0.34% | 896 |
| Feb 12, 2025 | 7.12 | 7.29 | 7.12 | 7.29 | 7.29 | 0.21% | 467 |