Grupo México, S.A.B. de C.V. (GMBXF)
OTCMKTS · Delayed Price · Currency is USD
12.11
+0.41 (3.50%)
Jan 29, 2026, 3:51 PM EST
Grupo México Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 12.00 | 12.25 | 11.79 | 12.15 | - | 3.89% | 5,972 |
| Jan 28, 2026 | 12.14 | 12.50 | 11.50 | 11.70 | 11.70 | 1.70% | 272,717 |
| Jan 27, 2026 | 11.50 | 11.67 | 11.50 | 11.50 | 11.50 | 0.52% | 236,129 |
| Jan 26, 2026 | 11.35 | 11.72 | 10.41 | 11.44 | 11.44 | 3.34% | 33,047 |
| Jan 23, 2026 | 11.30 | 11.30 | 10.63 | 11.07 | 11.07 | -1.77% | 80,298 |
| Jan 22, 2026 | 11.20 | 11.45 | 11.01 | 11.27 | 11.27 | 2.08% | 11,787 |
| Jan 21, 2026 | 11.35 | 11.60 | 11.04 | 11.04 | 11.04 | -2.60% | 32,948 |
| Jan 20, 2026 | 11.20 | 11.74 | 11.20 | 11.34 | 11.34 | 3.05% | 61,596 |
| Jan 16, 2026 | 10.60 | 11.01 | 10.60 | 11.00 | 11.00 | 0.19% | 29,091 |
| Jan 15, 2026 | 11.25 | 11.35 | 10.85 | 10.98 | 10.98 | -0.62% | 53,647 |
| Jan 14, 2026 | 10.85 | 11.42 | 10.71 | 11.05 | 11.05 | 2.77% | 84,103 |
| Jan 13, 2026 | 11.73 | 11.73 | 10.54 | 10.75 | 10.75 | 1.17% | 35,816 |
| Jan 12, 2026 | 10.70 | 10.70 | 10.27 | 10.63 | 10.63 | 3.97% | 22,107 |
| Jan 9, 2026 | 9.70 | 10.26 | 9.70 | 10.22 | 10.22 | 4.55% | 19,011 |
| Jan 8, 2026 | 9.80 | 9.90 | 9.67 | 9.78 | 9.78 | -1.26% | 45,264 |
| Jan 7, 2026 | 9.70 | 9.94 | 9.70 | 9.90 | 9.90 | -0.93% | 36,008 |
| Jan 6, 2026 | 10.05 | 10.08 | 9.90 | 9.99 | 9.99 | 1.51% | 24,990 |
| Jan 5, 2026 | 9.77 | 9.84 | 9.55 | 9.84 | 9.84 | 5.34% | 4,646 |
| Jan 2, 2026 | 9.59 | 9.78 | 9.35 | 9.35 | 9.35 | -1.32% | 8,243 |
| Dec 31, 2025 | 9.36 | 9.47 | 9.35 | 9.47 | 9.47 | -0.42% | 4,333 |
| Dec 30, 2025 | 9.58 | 9.60 | 9.40 | 9.51 | 9.51 | 0.21% | 8,576 |
| Dec 29, 2025 | 9.60 | 9.60 | 9.43 | 9.49 | 9.49 | -2.99% | 5,203 |
| Dec 26, 2025 | 9.85 | 9.96 | 9.57 | 9.78 | 9.78 | 0.33% | 16,152 |
| Dec 24, 2025 | 9.82 | 10.02 | 9.50 | 9.75 | 9.75 | 0.10% | 16,474 |
| Dec 23, 2025 | 9.50 | 9.74 | 9.50 | 9.74 | 9.74 | 5.53% | 11,862 |
| Dec 22, 2025 | 9.45 | 9.45 | 9.03 | 9.23 | 9.23 | -1.81% | 5,856 |
| Dec 19, 2025 | 9.45 | 9.72 | 9.31 | 9.40 | 9.40 | - | 21,709 |
| Dec 18, 2025 | 9.07 | 9.40 | 9.07 | 9.40 | 9.40 | 4.10% | 22,633 |
| Dec 17, 2025 | 9.05 | 9.15 | 9.01 | 9.03 | 9.03 | -3.11% | 5,714 |
| Dec 16, 2025 | 9.37 | 9.60 | 9.31 | 9.32 | 9.32 | -3.02% | 15,837 |
| Dec 15, 2025 | 9.70 | 9.70 | 9.40 | 9.61 | 9.61 | 0.10% | 8,309 |
| Dec 12, 2025 | 9.88 | 9.88 | 9.40 | 9.60 | 9.60 | 0.42% | 3,031 |
| Dec 11, 2025 | 9.22 | 9.84 | 9.01 | 9.56 | 9.56 | 3.86% | 17,058 |
| Dec 10, 2025 | 9.40 | 9.40 | 9.07 | 9.21 | 9.21 | -1.66% | 14,847 |
| Dec 9, 2025 | 9.20 | 9.36 | 9.20 | 9.36 | 9.36 | 1.74% | 10,271 |
| Dec 8, 2025 | 9.40 | 9.40 | 9.17 | 9.20 | 9.20 | -0.65% | 6,970 |
| Dec 5, 2025 | 9.11 | 9.27 | 9.11 | 9.26 | 9.26 | 1.54% | 6,711 |
| Dec 4, 2025 | 9.03 | 9.15 | 9.00 | 9.12 | 9.12 | 2.47% | 15,249 |
| Dec 3, 2025 | 8.96 | 9.06 | 8.90 | 8.90 | 8.90 | 0.11% | 5,899 |
| Dec 2, 2025 | 8.94 | 9.00 | 8.85 | 8.89 | 8.89 | 0.45% | 123,131 |
| Dec 1, 2025 | 8.75 | 9.06 | 8.75 | 8.85 | 8.85 | 5.36% | 461,980 |
| Nov 28, 2025 | 8.68 | 8.71 | 8.39 | 8.40 | 8.40 | -0.59% | 8,980 |
| Nov 26, 2025 | 8.90 | 8.90 | 8.45 | 8.45 | 8.45 | -2.59% | 4,892 |
| Nov 25, 2025 | 8.50 | 8.74 | 8.43 | 8.68 | 8.68 | 2.86% | 6,056 |
| Nov 24, 2025 | 8.17 | 8.44 | 8.17 | 8.43 | 8.43 | 4.51% | 15,044 |
| Nov 21, 2025 | 7.96 | 8.07 | 7.85 | 8.07 | 8.07 | 0.12% | 5,190 |
| Nov 20, 2025 | 8.29 | 8.29 | 7.82 | 8.06 | 8.06 | -3.12% | 37,598 |
| Nov 19, 2025 | 8.08 | 8.32 | 8.08 | 8.32 | 8.32 | 2.09% | 2,335 |
| Nov 18, 2025 | 8.20 | 8.29 | 8.15 | 8.15 | 8.15 | -1.93% | 22,359 |
| Nov 17, 2025 | 8.40 | 8.48 | 8.20 | 8.31 | 8.31 | -2.24% | 12,369 |