Grupo México, S.A.B. de C.V. (GMBXF)
OTCMKTS
· Delayed Price · Currency is USD
5.53
+0.02 (0.40%)
May 28, 2025, 3:40 PM EDT
Grupo México Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 5.40 | 5.56 | 5.40 | 5.51 | 5.51 | 2.08% | 55,896 |
| May 23, 2025 | 5.38 | 5.40 | 5.38 | 5.40 | 5.40 | -0.07% | 795 |
| May 22, 2025 | 5.38 | 5.40 | 5.35 | 5.40 | 5.40 | -0.77% | 9,663 |
| May 21, 2025 | 5.40 | 5.48 | 5.40 | 5.44 | 5.44 | 2.10% | 23,213 |
| May 20, 2025 | 5.33 | 5.45 | 5.33 | 5.33 | 5.33 | 0.19% | 14,171 |
| May 19, 2025 | 5.20 | 5.35 | 5.20 | 5.32 | 5.32 | 0.47% | 8,948 |
| May 16, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | 0.47% | 1,302 |
| May 15, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - | 5,732 |
| May 14, 2025 | 5.27 | 5.31 | 5.27 | 5.27 | 5.27 | 0.30% | 1,772 |
| May 13, 2025 | 5.30 | 5.33 | 5.20 | 5.25 | 5.25 | -2.34% | 45,643 |
| May 12, 2025 | 5.22 | 5.44 | 5.17 | 5.38 | 5.38 | 2.87% | 51,443 |
| May 9, 2025 | 5.30 | 5.30 | 5.20 | 5.23 | 5.23 | -4.04% | 1,584 |
| May 8, 2025 | 4.95 | 5.45 | 4.95 | 5.45 | 5.45 | 4.81% | 5,035 |
| May 7, 2025 | 5.35 | 5.35 | 5.20 | 5.20 | 5.20 | -2.80% | 2,761 |
| May 6, 2025 | 5.18 | 5.35 | 5.15 | 5.35 | 5.35 | 3.28% | 14,000 |
| May 5, 2025 | 5.20 | 5.20 | 5.17 | 5.18 | 5.18 | 1.25% | 3,144 |
| May 2, 2025 | 5.05 | 5.15 | 4.92 | 5.12 | 5.12 | 0.71% | 17,517 |
| 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 |