Grupo México, S.A.B. de C.V. (GMBXF)
OTCMKTS
· Delayed Price · Currency is USD
5.14
+0.04 (0.78%)
Nov 21, 2024, 4:00 PM EST
GMBXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 4.95 | 5.14 | 4.95 | 5.13 | 5.13 | 0.59% | 15,979 |
| Nov 20, 2024 | 4.99 | 5.14 | 4.99 | 5.10 | 5.10 | -0.20% | 20,439 |
| Nov 19, 2024 | 5.00 | 5.23 | 5.00 | 5.11 | 5.11 | 1.19% | 9,672 |
| Nov 18, 2024 | 4.93 | 5.06 | 4.92 | 5.05 | 5.05 | -0.79% | 7,700 |
| Nov 15, 2024 | 4.91 | 5.09 | 4.91 | 5.09 | 5.09 | 1.48% | 16,403 |
| Nov 14, 2024 | 4.93 | 5.02 | 4.91 | 5.02 | 5.02 | 0.52% | 25,916 |
| Nov 13, 2024 | 5.06 | 5.06 | 4.97 | 4.99 | 4.99 | -0.99% | 4,463 |
| Nov 12, 2024 | 5.12 | 5.19 | 5.04 | 5.04 | 5.04 | -2.93% | 16,995 |
| Nov 11, 2024 | 4.85 | 5.19 | 4.85 | 5.19 | 5.19 | -1.29% | 8,842 |
| Nov 8, 2024 | 5.47 | 5.47 | 5.25 | 5.26 | 5.26 | -4.28% | 7,625 |
| Nov 7, 2024 | 5.37 | 5.58 | 5.37 | 5.50 | 5.50 | 3.62% | 51,555 |
| Nov 6, 2024 | 5.34 | 5.35 | 5.11 | 5.30 | 5.30 | -0.69% | 49,780 |
| Nov 5, 2024 | 5.35 | 5.35 | 5.34 | 5.34 | 5.34 | 1.52% | 858 |
| Nov 4, 2024 | 5.17 | 5.35 | 5.17 | 5.26 | 5.26 | 1.54% | 43,129 |
| Nov 1, 2024 | 5.20 | 5.21 | 5.18 | 5.18 | 5.18 | -1.71% | 12,384 |
| Oct 31, 2024 | 5.28 | 5.28 | 5.23 | 5.27 | 5.27 | -0.94% | 36,624 |
| Oct 30, 2024 | 5.34 | 5.40 | 5.30 | 5.32 | 5.32 | -1.48% | 16,258 |
| Oct 29, 2024 | 5.38 | 5.42 | 5.38 | 5.40 | 5.40 | -2.70% | 9,014 |
| Oct 28, 2024 | 5.55 | 5.59 | 5.40 | 5.55 | 5.55 | -0.89% | 7,573 |
| Oct 25, 2024 | 5.48 | 5.60 | 5.48 | 5.60 | 5.60 | 2.75% | 6,919 |
| Oct 24, 2024 | 5.55 | 5.57 | 5.45 | 5.45 | 5.45 | -1.54% | 1,237 |
| Oct 23, 2024 | 5.62 | 5.62 | 5.48 | 5.54 | 5.54 | -0.63% | 21,985 |
| Oct 22, 2024 | 5.80 | 5.80 | 5.57 | 5.57 | 5.57 | -0.18% | 10,046 |
| Oct 21, 2024 | 5.52 | 5.61 | 5.48 | 5.58 | 5.58 | 1.27% | 6,128 |
| Oct 18, 2024 | 5.50 | 5.60 | 5.49 | 5.51 | 5.51 | 0.82% | 15,097 |
| Oct 17, 2024 | 5.50 | 5.55 | 5.47 | 5.47 | 5.47 | -0.09% | 3,272 |
| Oct 16, 2024 | 5.50 | 5.55 | 5.47 | 5.47 | 5.47 | -1.08% | 8,283 |
| Oct 15, 2024 | 5.51 | 5.55 | 5.50 | 5.53 | 5.53 | -2.12% | 6,929 |
| Oct 14, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -2.25% | 1,052 |
| Oct 11, 2024 | 5.60 | 5.78 | 5.60 | 5.78 | 5.78 | 3.05% | 681 |
| Oct 10, 2024 | 5.62 | 5.62 | 5.55 | 5.61 | 5.61 | 2.54% | 2,819 |
| Oct 9, 2024 | 5.43 | 5.47 | 5.43 | 5.47 | 5.47 | -0.73% | 288 |
| Oct 8, 2024 | 5.50 | 5.56 | 5.50 | 5.51 | 5.51 | -4.17% | 10,808 |
| Oct 7, 2024 | 5.61 | 5.78 | 5.61 | 5.75 | 5.75 | 1.27% | 3,492 |
| Oct 4, 2024 | 5.65 | 5.79 | 5.65 | 5.68 | 5.68 | 2.86% | 2,032 |
| Oct 3, 2024 | 5.69 | 5.69 | 5.52 | 5.52 | 5.52 | -3.83% | 850 |
| Oct 2, 2024 | 5.65 | 5.83 | 5.65 | 5.74 | 5.74 | 3.42% | 4,467 |
| Oct 1, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.72% | 249 |
| Sep 30, 2024 | 5.60 | 5.60 | 5.50 | 5.59 | 5.59 | -0.36% | 14,830 |
| Sep 27, 2024 | 5.72 | 5.80 | 5.61 | 5.61 | 5.61 | -2.86% | 3,301 |
| Sep 26, 2024 | 5.50 | 5.86 | 5.50 | 5.78 | 5.78 | 3.66% | 16,496 |
| Sep 25, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -2.04% | 897 |
| Sep 24, 2024 | 5.64 | 5.70 | 5.64 | 5.69 | 5.69 | 5.12% | 8,291 |
| Sep 23, 2024 | 5.42 | 5.42 | 5.41 | 5.41 | 5.41 | 2.08% | 300 |
| Sep 20, 2024 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -3.81% | 3,680 |
| Sep 19, 2024 | 5.49 | 5.51 | 5.49 | 5.51 | 5.51 | 1.10% | 2,784 |
| Sep 18, 2024 | 5.36 | 5.50 | 5.36 | 5.45 | 5.45 | 0.55% | 16,596 |
| Sep 17, 2024 | 5.33 | 5.42 | 5.33 | 5.42 | 5.42 | 0.93% | 6,692 |
| Sep 16, 2024 | 5.35 | 5.41 | 5.35 | 5.37 | 5.37 | -0.15% | 3,997 |
| Sep 13, 2024 | 5.30 | 5.41 | 5.30 | 5.38 | 5.38 | 1.82% | 24,113 |
| Sep 12, 2024 | 5.15 | 5.30 | 5.15 | 5.28 | 5.28 | 3.57% | 6,335 |
| Sep 11, 2024 | 5.06 | 5.10 | 5.06 | 5.10 | 5.10 | 1.39% | 7,982 |
| Sep 10, 2024 | 4.93 | 5.03 | 4.89 | 5.03 | 5.03 | 0.40% | 7,763 |
| Sep 9, 2024 | 5.05 | 5.05 | 5.01 | 5.01 | 5.01 | -0.18% | 18,995 |
| Sep 6, 2024 | 5.10 | 5.10 | 4.95 | 5.02 | 5.02 | -2.49% | 53,217 |
| Sep 5, 2024 | 5.05 | 5.15 | 4.99 | 5.15 | 5.15 | 1.52% | 18,778 |
| Sep 4, 2024 | 5.03 | 5.11 | 5.03 | 5.07 | 5.07 | 0.40% | 7,306 |
| Sep 3, 2024 | 5.09 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 28,038 |
| Aug 30, 2024 | 5.12 | 5.13 | 5.07 | 5.10 | 5.10 | -0.97% | 13,647 |
| Aug 29, 2024 | 5.00 | 5.15 | 4.96 | 5.15 | 5.15 | 0.98% | 17,253 |
| Aug 28, 2024 | 5.16 | 5.16 | 5.08 | 5.10 | 5.10 | -3.77% | 5,359 |
| Aug 27, 2024 | 5.29 | 5.30 | 5.29 | 5.30 | 5.30 | -3.09% | 1,160 |
| Aug 26, 2024 | 5.49 | 5.64 | 5.47 | 5.47 | 5.46 | -1.37% | 6,645 |
| Aug 23, 2024 | 5.39 | 5.59 | 5.39 | 5.55 | 5.54 | 3.07% | 6,207 |
| Aug 22, 2024 | 5.43 | 5.43 | 5.38 | 5.38 | 5.37 | -2.00% | 5,530 |
| Aug 21, 2024 | 5.45 | 5.49 | 5.42 | 5.49 | 5.48 | -0.36% | 5,629 |
| Aug 20, 2024 | 5.61 | 5.61 | 5.50 | 5.51 | 5.50 | -3.92% | 4,202 |
| Aug 19, 2024 | 5.80 | 5.80 | 5.72 | 5.74 | 5.73 | -1.55% | 6,527 |
| Aug 16, 2024 | 5.82 | 5.85 | 5.80 | 5.83 | 5.82 | 0.78% | 15,341 |
| Aug 15, 2024 | 5.70 | 5.80 | 5.70 | 5.78 | 5.77 | 2.30% | 5,678 |
| Aug 14, 2024 | 5.59 | 5.65 | 5.59 | 5.65 | 5.64 | -0.88% | 1,432 |
| Aug 13, 2024 | 5.58 | 5.70 | 5.58 | 5.70 | 5.69 | 1.97% | 3,749 |
| Aug 12, 2024 | 5.59 | 5.59 | 5.52 | 5.59 | 5.58 | 0.36% | 20,304 |
| Aug 9, 2024 | 5.56 | 5.57 | 5.56 | 5.57 | 5.56 | 1.64% | 10,572 |
| Aug 8, 2024 | 5.45 | 5.50 | 5.45 | 5.48 | 5.47 | 5.38% | 4,856 |
| Aug 7, 2024 | 5.34 | 5.37 | 5.20 | 5.20 | 5.19 | -0.38% | 10,252 |
| Aug 6, 2024 | 5.27 | 5.30 | 5.20 | 5.22 | 5.21 | -2.97% | 21,727 |
| Aug 5, 2024 | 4.86 | 5.38 | 4.86 | 5.38 | 5.37 | 2.67% | 21,232 |
| Aug 2, 2024 | 5.15 | 5.28 | 5.15 | 5.24 | 5.23 | -3.50% | 1,165 |
| Aug 1, 2024 | 5.45 | 5.73 | 5.43 | 5.43 | 5.42 | -3.55% | 12,828 |
| Jul 31, 2024 | 5.55 | 5.66 | 5.55 | 5.63 | 5.62 | 2.74% | 9,585 |
| Jul 30, 2024 | 5.46 | 5.53 | 5.46 | 5.48 | 5.47 | -2.32% | 5,980 |
| Jul 29, 2024 | 5.56 | 5.61 | 5.50 | 5.61 | 5.60 | - | 5,331 |
| Jul 26, 2024 | 5.56 | 5.62 | 5.56 | 5.61 | 5.60 | 1.72% | 1,592 |
| Jul 25, 2024 | 5.59 | 5.60 | 5.49 | 5.52 | 5.51 | -1.61% | 19,586 |
| Jul 24, 2024 | 5.56 | 5.70 | 5.56 | 5.61 | 5.60 | -0.27% | 4,714 |
| Jul 23, 2024 | 5.76 | 5.76 | 5.62 | 5.62 | 5.61 | -2.60% | 3,690 |
| Jul 22, 2024 | 5.75 | 5.77 | 5.74 | 5.77 | 5.76 | 0.96% | 4,412 |
| Jul 19, 2024 | 5.67 | 5.72 | 5.67 | 5.72 | 5.71 | 0.09% | 9,909 |
| Jul 18, 2024 | 5.92 | 5.92 | 5.71 | 5.71 | 5.70 | -3.87% | 4,920 |
| Jul 17, 2024 | 5.65 | 6.08 | 5.65 | 5.94 | 5.93 | -1.33% | 2,752 |
| Jul 16, 2024 | 6.10 | 6.15 | 6.01 | 6.02 | 6.01 | -2.35% | 12,521 |
| Jul 15, 2024 | 6.49 | 6.49 | 6.17 | 6.17 | 6.16 | -2.76% | 10,776 |
| Jul 12, 2024 | 6.30 | 6.34 | 6.30 | 6.34 | 6.33 | 1.77% | 14,759 |
| Jul 11, 2024 | 6.25 | 6.31 | 6.23 | 6.23 | 6.22 | -0.32% | 15,346 |
| Jul 10, 2024 | 6.21 | 6.25 | 6.19 | 6.25 | 6.24 | 2.46% | 28,004 |
| Jul 9, 2024 | 5.98 | 6.10 | 5.98 | 6.10 | 6.09 | 1.50% | 9,304 |
| Jul 8, 2024 | 5.91 | 6.02 | 5.91 | 6.01 | 6.00 | 1.69% | 7,733 |
| Jul 5, 2024 | 5.87 | 5.95 | 5.86 | 5.91 | 5.90 | 0.34% | 10,080 |
| Jul 3, 2024 | 5.54 | 5.90 | 5.54 | 5.89 | 5.88 | 4.80% | 37,746 |