Grupo Comercial Chedraui, S.A.B. de C.V. (GCHEF)
OTCMKTS
· Delayed Price · Currency is USD
7.50
+0.10 (1.35%)
Sep 12, 2024, 11:05 AM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | 1,000 |
| Sep 11, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 100 |
| Sep 10, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2.07% | 1,100 |
| Sep 9, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 100 |
| Sep 6, 2024 | 7.50 | 7.50 | 7.25 | 7.25 | 7.25 | -3.33% | 1,401 |
| Sep 5, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 100 |
| Sep 4, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 100 |
| Sep 3, 2024 | 7.90 | 7.90 | 7.50 | 7.50 | 7.50 | -3.23% | 200 |
| Aug 30, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 2.65% | 100 |
| Aug 29, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 200 |
| Aug 28, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 200 |
| Aug 27, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Aug 26, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.95% | 200 |
| Aug 23, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 100 |
| Aug 22, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 100 |
| Aug 21, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -3.14% | 130 |
| Aug 20, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 100 |
| Aug 19, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 100 |
| Aug 16, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.13% | 100 |
| Aug 15, 2024 | 8.00 | 8.00 | 7.94 | 7.94 | 7.94 | -0.75% | 6,100 |
| Aug 14, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 7.38% | 100 |
| Aug 13, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 100 |
| Aug 12, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Aug 9, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 100 |
| Aug 8, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | 100 |
| Aug 7, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 100 |
| Aug 6, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 100 |
| Aug 5, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 100 |
| Aug 2, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 100 |
| Aug 1, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -7.50% | 100 |
| Jul 31, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 100 |
| Jul 30, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 100 |
| Jul 29, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 100 |
| Jul 26, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 100 |
| Jul 25, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 24, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 23, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 100 |
| Jul 22, 2024 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | - | 100 |
| Jul 19, 2024 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | 3.23% | 1,123 |
| Jul 18, 2024 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | - | 100 |
| Jul 15, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.31% | 1,100 |
| Jul 12, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 7.90% | 100 |
| Jul 11, 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.85% | 300 |
| Jul 2, 2024 | 7.07 | 7.07 | 7.02 | 7.03 | 7.03 | -0.28% | 5,850 |
| Jun 25, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 6.02% | 100 |
| Jun 18, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -5.00% | 500 |
| Jun 10, 2024 | 6.86 | 7.00 | 6.84 | 7.00 | 7.00 | 2.04% | 700 |
| Jun 4, 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -1.58% | 8,500 |
| Jun 3, 2024 | 7.10 | 7.10 | 6.97 | 6.97 | 6.97 | -5.17% | 2,538 |
| May 29, 2024 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | -0.54% | 400 |
| May 28, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -0.81% | 500 |
| May 24, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| May 23, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| May 22, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| May 21, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.90% | 100 |
| May 20, 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - | - |
| May 17, 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - | - |
| May 16, 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - | - |
| May 15, 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - | - |
| May 14, 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - | - |
| May 13, 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - | - |
| May 10, 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - | - |
| May 9, 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - | - |
| May 8, 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - | - |
| May 7, 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -1.50% | 1,000 |
| May 6, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.65% | 100 |
| May 3, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| May 2, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| May 1, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Apr 30, 2024 | 7.63 | 7.63 | 7.55 | 7.55 | 7.55 | -1.44% | 1,100 |
| Apr 29, 2024 | 7.60 | 7.66 | 7.60 | 7.66 | 7.66 | 7.13% | 1,100 |
| Apr 26, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Apr 25, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Apr 24, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Apr 23, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 4.84% | 100 |
| Apr 22, 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -0.44% | 7,269 |
| Apr 19, 2024 | 6.60 | 6.85 | 6.60 | 6.85 | 6.85 | -9.87% | 14,100 |
| Apr 18, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Apr 17, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Apr 16, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Apr 15, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.20% | 4,800 |
| Apr 12, 2024 | 7.75 | 7.75 | 7.51 | 7.51 | 7.51 | -3.10% | 1,100 |
| Apr 11, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 6.56 | - | - |
| Apr 10, 2024 | 8.10 | 8.10 | 7.75 | 7.75 | 6.56 | -4.91% | 8,450 |
| Apr 9, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 6.90 | 2.52% | 100 |
| Apr 8, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 6.73 | - | - |
| Apr 5, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 6.73 | - | - |
| Apr 4, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 6.73 | - | - |
| Apr 3, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 6.73 | -1.85% | 110 |
| Apr 2, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 6.86 | - | - |
| Apr 1, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 6.86 | -0.61% | 339 |
| Mar 28, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 6.90 | 2.52% | 100 |
| Mar 27, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 6.73 | - | - |
| Mar 26, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 6.73 | -0.62% | 100 |
| Mar 25, 2024 | 7.95 | 8.00 | 7.95 | 8.00 | 6.77 | 1.27% | 400 |
| Mar 22, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 6.69 | - | - |
| Mar 21, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 6.69 | - | - |
| Mar 20, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 6.69 | 0.64% | 18,000 |
| Mar 19, 2024 | 7.80 | 7.85 | 7.72 | 7.85 | 6.65 | 0.64% | 12,900 |
| Mar 18, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 6.60 | -3.70% | 7,150 |