Grupo México, S.A.B. de C.V. (GMBXF)
OTCMKTS
· Delayed Price · Currency is USD
5.05
-0.03 (-0.59%)
May 2, 2025, 9:30 AM EDT
Grupo México Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 1, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.22% | 200 |
Apr 30, 2025 | 5.15 | 5.26 | 5.09 | 5.09 | 5.09 | -2.47% | 26,793 |
Apr 29, 2025 | 5.45 | 5.45 | 5.22 | 5.22 | 5.22 | -2.50% | 6,344 |
Apr 28, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | 4.57% | 12,155 |
Apr 25, 2025 | 5.37 | 5.40 | 4.95 | 5.12 | 5.12 | -3.03% | 15,713 |
Apr 24, 2025 | 5.21 | 5.28 | 5.21 | 5.28 | 5.28 | -0.85% | 19,462 |
Apr 23, 2025 | 5.30 | 5.40 | 5.02 | 5.33 | 5.33 | 2.40% | 19,502 |
Apr 22, 2025 | 5.15 | 5.20 | 5.10 | 5.20 | 5.20 | 3.79% | 6,800 |
Apr 21, 2025 | 5.11 | 5.11 | 5.01 | 5.01 | 5.01 | 6.60% | 6,906 |
Apr 17, 2025 | 5.15 | 5.15 | 4.70 | 4.70 | 4.70 | -6.93% | 4,625 |
Apr 16, 2025 | 4.92 | 5.05 | 4.90 | 5.05 | 5.05 | 2.54% | 2,393 |
Apr 15, 2025 | 4.61 | 4.93 | 4.61 | 4.93 | 4.93 | 1.03% | 2,696 |
Apr 14, 2025 | 4.61 | 4.88 | 4.61 | 4.88 | 4.88 | 0.72% | 4,700 |
Apr 11, 2025 | 4.85 | 4.86 | 4.74 | 4.84 | 4.84 | 1.89% | 22,681 |
Apr 10, 2025 | 4.80 | 4.80 | 4.65 | 4.75 | 4.75 | -2.06% | 3,673 |
Apr 9, 2025 | 4.47 | 4.85 | 4.47 | 4.85 | 4.85 | 10.48% | 1,501 |
Apr 8, 2025 | 4.70 | 4.74 | 4.39 | 4.39 | 4.39 | -3.73% | 11,310 |
Apr 7, 2025 | 4.48 | 4.61 | 4.46 | 4.56 | 4.56 | 0.44% | 25,843 |
Apr 4, 2025 | 5.03 | 5.03 | 4.52 | 4.54 | 4.54 | -10.19% | 41,909 |
Apr 3, 2025 | 5.19 | 5.20 | 5.05 | 5.06 | 5.06 | -2.03% | 18,786 |
Apr 2, 2025 | 5.10 | 5.19 | 5.10 | 5.16 | 5.16 | 0.10% | 19,674 |
Apr 1, 2025 | 5.00 | 5.16 | 5.00 | 5.16 | 5.16 | 4.99% | 8,635 |
Mar 31, 2025 | 5.14 | 5.14 | 4.90 | 4.91 | 4.91 | -4.10% | 24,277 |
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 |