Grupo México, S.A.B. de C.V. (GMBXF)
OTCMKTS · Delayed Price · Currency is USD
7.83
+0.08 (1.03%)
Oct 9, 2025, 3:46 PM EDT
Grupo México Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 7.90 | 8.19 | 7.75 | 7.83 | 7.83 | 1.03% | 81,327 |
| Oct 8, 2025 | 7.58 | 7.88 | 7.58 | 7.75 | 7.75 | 2.20% | 96,322 |
| Oct 7, 2025 | 7.54 | 7.74 | 7.40 | 7.58 | 7.58 | 1.65% | 153,351 |
| Oct 6, 2025 | 8.38 | 8.38 | 7.00 | 7.46 | 7.46 | -14.45% | 760,745 |
| Oct 3, 2025 | 8.63 | 8.74 | 8.55 | 8.72 | 8.72 | 1.99% | 3,741 |
| Oct 2, 2025 | 8.55 | 8.55 | 8.21 | 8.55 | 8.55 | 1.06% | 9,560 |
| Oct 1, 2025 | 9.00 | 9.00 | 8.39 | 8.46 | 8.46 | -2.87% | 18,196 |
| Sep 30, 2025 | 8.54 | 8.76 | 8.45 | 8.71 | 8.71 | 2.35% | 21,756 |
| Sep 29, 2025 | 8.03 | 8.55 | 8.03 | 8.51 | 8.51 | 5.71% | 28,099 |
| Sep 26, 2025 | 8.00 | 8.21 | 7.75 | 8.05 | 8.05 | 1.26% | 16,402 |
| Sep 25, 2025 | 7.60 | 7.95 | 7.51 | 7.95 | 7.95 | 1.15% | 17,597 |
| Sep 24, 2025 | 7.50 | 7.98 | 7.25 | 7.86 | 7.86 | 7.67% | 12,215 |
| Sep 23, 2025 | 7.40 | 7.54 | 7.30 | 7.30 | 7.30 | -0.27% | 11,672 |
| Sep 22, 2025 | 7.04 | 7.45 | 7.04 | 7.32 | 7.32 | 2.23% | 28,730 |
| Sep 19, 2025 | 7.32 | 7.47 | 7.16 | 7.16 | 7.16 | -1.92% | 11,627 |
| Sep 18, 2025 | 7.35 | 7.35 | 7.16 | 7.30 | 7.30 | -0.82% | 6,098 |
| Sep 17, 2025 | 7.40 | 7.44 | 7.33 | 7.36 | 7.36 | -2.58% | 18,221 |
| Sep 16, 2025 | 7.49 | 7.56 | 7.46 | 7.56 | 7.56 | 0.87% | 2,080 |
| Sep 15, 2025 | 7.50 | 7.50 | 7.19 | 7.49 | 7.49 | 2.04% | 22,014 |
| Sep 12, 2025 | 7.28 | 7.34 | 7.19 | 7.34 | 7.34 | 4.71% | 12,914 |
| Sep 11, 2025 | 7.05 | 7.25 | 7.01 | 7.01 | 7.01 | -1.27% | 8,356 |
| Sep 10, 2025 | 7.15 | 7.15 | 7.00 | 7.10 | 7.10 | 0.71% | 7,667 |
| Sep 9, 2025 | 6.95 | 7.07 | 6.95 | 7.05 | 7.05 | 2.17% | 41,399 |
| Sep 8, 2025 | 6.90 | 6.95 | 6.83 | 6.90 | 6.90 | 0.73% | 10,274 |
| Sep 5, 2025 | 6.95 | 6.95 | 6.85 | 6.85 | 6.85 | 0.74% | 4,182 |
| Sep 4, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.15% | 2,525 |
| Sep 3, 2025 | 6.95 | 6.95 | 6.69 | 6.79 | 6.79 | 2.11% | 9,792 |
| Sep 2, 2025 | 6.90 | 6.90 | 6.59 | 6.65 | 6.65 | -1.77% | 18,922 |
| Aug 29, 2025 | 6.25 | 6.77 | 6.25 | 6.77 | 6.77 | 2.97% | 13,915 |
| Aug 28, 2025 | 6.58 | 6.67 | 6.58 | 6.58 | 6.58 | 0.84% | 21,945 |
| Aug 27, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -1.66% | 2,123 |
| Aug 26, 2025 | 6.65 | 6.65 | 6.53 | 6.63 | 6.63 | -0.30% | 1,358 |
| Aug 25, 2025 | 6.98 | 6.98 | 6.65 | 6.65 | 6.65 | -3.62% | 5,734 |
| Aug 22, 2025 | 6.75 | 6.90 | 6.70 | 6.90 | 6.90 | 3.45% | 63,453 |
| Aug 21, 2025 | 6.50 | 6.67 | 6.50 | 6.67 | 6.67 | 0.91% | 11,351 |
| Aug 20, 2025 | 6.80 | 6.80 | 6.61 | 6.61 | 6.61 | -1.64% | 1,590 |
| Aug 19, 2025 | 6.70 | 6.77 | 6.70 | 6.72 | 6.72 | -2.61% | 16,905 |
| Aug 18, 2025 | 6.93 | 6.93 | 6.90 | 6.90 | 6.90 | - | 7,125 |
| Aug 15, 2025 | 6.91 | 6.91 | 6.89 | 6.90 | 6.90 | 2.99% | 2,731 |
| Aug 14, 2025 | 6.73 | 6.73 | 6.70 | 6.70 | 6.70 | -2.47% | 2,340 |
| Aug 13, 2025 | 6.98 | 6.98 | 6.87 | 6.87 | 6.87 | -1.43% | 18,509 |
| Aug 12, 2025 | 6.68 | 6.99 | 6.68 | 6.97 | 6.97 | 6.25% | 42,587 |
| Aug 11, 2025 | 6.67 | 6.75 | 6.56 | 6.56 | 6.56 | -1.50% | 1,611 |
| Aug 8, 2025 | 6.55 | 6.71 | 6.53 | 6.66 | 6.66 | 1.37% | 23,812 |
| Aug 7, 2025 | 6.30 | 6.57 | 6.30 | 6.57 | 6.57 | 2.98% | 4,003 |
| Aug 6, 2025 | 6.45 | 6.45 | 6.27 | 6.38 | 6.38 | -0.62% | 7,715 |
| Aug 5, 2025 | 6.50 | 6.50 | 6.42 | 6.42 | 6.42 | -1.08% | 8,150 |
| Aug 4, 2025 | 6.00 | 6.52 | 6.00 | 6.49 | 6.49 | 3.34% | 2,951 |
| Aug 1, 2025 | 5.92 | 6.61 | 5.92 | 6.28 | 6.28 | -3.38% | 8,822 |
| Jul 31, 2025 | 6.30 | 6.57 | 6.17 | 6.50 | 6.50 | 2.04% | 5,820 |