Grupo México, S.A.B. de C.V. (GMBXF)
OTCMKTS
· Delayed Price · Currency is USD
5.12
-0.07 (-1.35%)
Mar 28, 2025, 4:00 PM EST
Grupo México Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.13 | 5.19 | 5.06 | 5.12 | 5.12 | -0.31% | 4,822 |
| Mar 27, 2025 | 5.16 | 5.18 | 5.13 | 5.14 | 5.14 | -2.17% | 1,720 |
| Mar 26, 2025 | 5.31 | 5.31 | 5.15 | 5.25 | 5.25 | -1.15% | 7,688 |
| Mar 25, 2025 | 5.27 | 5.36 | 5.27 | 5.31 | 5.31 | 1.16% | 13,179 |
| Mar 24, 2025 | 5.35 | 5.35 | 5.16 | 5.25 | 5.25 | 0.52% | 23,534 |
| Mar 21, 2025 | 5.40 | 5.42 | 5.22 | 5.22 | 5.22 | -2.56% | 2,817 |
| Mar 20, 2025 | 5.37 | 5.39 | 5.33 | 5.36 | 5.36 | -0.19% | 3,567 |
| Mar 19, 2025 | 5.25 | 5.41 | 5.25 | 5.37 | 5.37 | 1.61% | 5,498 |
| Mar 18, 2025 | 5.19 | 5.29 | 5.19 | 5.29 | 5.29 | 0.38% | 4,491 |
| Mar 17, 2025 | 5.22 | 5.27 | 5.22 | 5.27 | 5.27 | 0.69% | 6,099 |
| Mar 14, 2025 | 5.30 | 5.30 | 5.23 | 5.23 | 5.23 | -0.02% | 2,374 |
| Mar 13, 2025 | 5.20 | 5.24 | 5.20 | 5.23 | 5.23 | 2.15% | 51,282 |
| Mar 12, 2025 | 4.83 | 5.14 | 4.83 | 5.12 | 5.12 | 6.22% | 19,490 |
| Mar 11, 2025 | 4.86 | 4.99 | 4.80 | 4.82 | 4.82 | -1.03% | 4,065 |
| Mar 10, 2025 | 5.05 | 5.05 | 4.87 | 4.87 | 4.87 | -2.99% | 29,551 |
| Mar 7, 2025 | 5.00 | 5.02 | 4.90 | 5.02 | 5.02 | 0.32% | 12,287 |
| Mar 6, 2025 | 5.01 | 5.12 | 5.00 | 5.00 | 5.00 | 0.68% | 22,619 |
| Mar 5, 2025 | 4.87 | 5.00 | 4.87 | 4.97 | 4.97 | 4.85% | 59,526 |
| Mar 4, 2025 | 4.66 | 4.83 | 4.52 | 4.74 | 4.74 | 0.81% | 267,404 |
| Mar 3, 2025 | 4.80 | 4.82 | 4.70 | 4.70 | 4.70 | -0.17% | 16,372 |
| Feb 28, 2025 | 4.92 | 4.92 | 4.71 | 4.71 | 4.71 | -4.11% | 8,603 |
| Feb 27, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -3.31% | 4,854 |
| Feb 26, 2025 | 5.05 | 5.10 | 5.03 | 5.08 | 5.03 | -0.39% | 70,621 |
| Feb 25, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.05 | 0.59% | 116,093 |
| Feb 24, 2025 | 5.05 | 5.16 | 5.02 | 5.07 | 5.02 | -0.59% | 307,529 |
| Feb 21, 2025 | 5.18 | 5.18 | 5.10 | 5.10 | 5.05 | -1.54% | 9,481 |
| Feb 20, 2025 | 5.16 | 5.19 | 5.14 | 5.18 | 5.12 | 0.29% | 7,183 |
| Feb 19, 2025 | 5.25 | 5.25 | 5.17 | 5.17 | 5.11 | -2.55% | 509 |
| Feb 18, 2025 | 5.29 | 5.30 | 5.20 | 5.30 | 5.24 | 3.43% | 2,763 |
| Feb 14, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.07 | - | 69 |
| Feb 13, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.07 | 0.37% | 1,556 |
| Feb 12, 2025 | 5.14 | 5.14 | 5.11 | 5.11 | 5.05 | -0.97% | 5,502 |
| Feb 11, 2025 | 5.16 | 5.16 | 5.06 | 5.16 | 5.10 | -0.10% | 882 |
| Feb 10, 2025 | 5.12 | 5.23 | 5.12 | 5.16 | 5.10 | 0.08% | 11,653 |
| Feb 7, 2025 | 5.04 | 5.20 | 5.04 | 5.16 | 5.10 | 1.70% | 2,602 |
| Feb 6, 2025 | 4.94 | 5.07 | 4.94 | 5.07 | 5.02 | 1.77% | 8,731 |
| Feb 5, 2025 | 4.98 | 4.98 | 4.95 | 4.98 | 4.93 | -1.35% | 2,461 |
| Feb 4, 2025 | 5.02 | 5.09 | 4.98 | 5.05 | 5.00 | -0.98% | 299,100 |
| Feb 3, 2025 | 4.79 | 5.10 | 4.79 | 5.10 | 5.05 | 4.51% | 27,618 |
| Jan 31, 2025 | 4.93 | 4.96 | 4.88 | 4.88 | 4.83 | -0.41% | 2,456 |
| Jan 30, 2025 | 5.00 | 5.03 | 4.89 | 4.90 | 4.85 | -0.51% | 21,496 |
| Jan 29, 2025 | 4.90 | 4.97 | 4.90 | 4.93 | 4.87 | -1.10% | 23,643 |
| Jan 28, 2025 | 5.00 | 5.01 | 4.98 | 4.98 | 4.93 | -0.80% | 7,223 |
| Jan 27, 2025 | 5.14 | 5.15 | 5.00 | 5.02 | 4.97 | -3.03% | 10,171 |
| Jan 24, 2025 | 5.20 | 5.26 | 5.18 | 5.18 | 5.12 | -0.33% | 4,073 |
| Jan 23, 2025 | 5.06 | 5.19 | 5.06 | 5.19 | 5.14 | 0.27% | 5,312 |
| Jan 22, 2025 | 5.04 | 5.22 | 5.04 | 5.18 | 5.12 | 2.09% | 50,617 |
| Jan 21, 2025 | 5.08 | 5.08 | 5.07 | 5.07 | 5.02 | 1.40% | 1,863 |
| Jan 17, 2025 | 5.01 | 5.07 | 5.00 | 5.00 | 4.95 | 0.48% | 16,782 |
| Jan 16, 2025 | 4.96 | 4.98 | 4.93 | 4.98 | 4.93 | -0.84% | 3,323 |