Grupo México, S.A.B. de C.V. (GMBXF)
OTCMKTS · Delayed Price · Currency is USD
6.03
+0.12 (2.05%)
Jul 17, 2025, 10:43 AM EDT
Grupo México Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 6.15 | 6.15 | 5.97 | 6.03 | - | 2.05% | 100 |
| Jul 16, 2025 | 6.15 | 6.15 | 5.91 | 5.91 | 5.91 | -1.58% | 400 |
| Jul 15, 2025 | 6.15 | 6.21 | 6.00 | 6.00 | 6.00 | -1.48% | 30,096 |
| Jul 14, 2025 | 6.08 | 6.09 | 6.05 | 6.09 | 6.09 | 1.08% | 8,265 |
| Jul 11, 2025 | 6.20 | 6.20 | 5.99 | 6.03 | 6.03 | -0.41% | 16,429 |
| Jul 10, 2025 | 6.20 | 6.20 | 6.04 | 6.05 | 6.05 | 0.83% | 2,641 |
| Jul 9, 2025 | 6.12 | 6.12 | 5.90 | 6.00 | 6.00 | -2.12% | 3,937 |
| Jul 8, 2025 | 6.02 | 6.13 | 6.02 | 6.13 | 6.13 | 2.29% | 39,990 |
| Jul 7, 2025 | 6.03 | 6.03 | 5.80 | 5.99 | 5.99 | -1.27% | 10,830 |
| Jul 3, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 1.51% | 1,510 |
| Jul 2, 2025 | 6.10 | 6.10 | 5.98 | 5.98 | 5.98 | -0.75% | 15,088 |
| Jul 1, 2025 | 6.01 | 6.09 | 5.87 | 6.03 | 6.03 | 1.24% | 13,463 |
| Jun 30, 2025 | 5.89 | 5.95 | 5.89 | 5.95 | 5.95 | -1.47% | 6,895 |
| Jun 27, 2025 | 6.07 | 6.15 | 6.04 | 6.04 | 6.04 | 0.35% | 3,345 |
| Jun 26, 2025 | 5.79 | 6.02 | 5.79 | 6.02 | 6.02 | 4.68% | 26,123 |
| Jun 25, 2025 | 5.68 | 5.77 | 5.68 | 5.75 | 5.75 | 3.98% | 27,153 |
| Jun 24, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.55% | 213 |
| Jun 23, 2025 | 5.42 | 5.50 | 5.42 | 5.50 | 5.50 | - | 6,805 |
| Jun 20, 2025 | 5.67 | 5.67 | 5.47 | 5.50 | 5.50 | -3.17% | 14,386 |
| Jun 18, 2025 | 5.50 | 5.68 | 5.50 | 5.68 | 5.68 | 3.27% | 1,329 |
| Jun 17, 2025 | 5.63 | 5.63 | 5.50 | 5.50 | 5.50 | -2.38% | 6,419 |
| Jun 16, 2025 | 5.65 | 5.66 | 5.62 | 5.63 | 5.63 | 0.97% | 4,000 |
| Jun 13, 2025 | 5.53 | 5.61 | 5.53 | 5.58 | 5.58 | -0.89% | 1,680 |
| Jun 12, 2025 | 5.53 | 5.64 | 5.53 | 5.63 | 5.63 | -0.18% | 7,185 |
| Jun 11, 2025 | 5.65 | 5.65 | 5.64 | 5.64 | 5.64 | 0.36% | 2,002 |
| Jun 10, 2025 | 5.44 | 5.65 | 5.44 | 5.62 | 5.62 | -1.92% | 7,003 |
| Jun 9, 2025 | 5.37 | 5.73 | 5.37 | 5.73 | 5.73 | -0.35% | 21,587 |
| Jun 6, 2025 | 5.77 | 5.77 | 5.67 | 5.75 | 5.75 | 2.13% | 4,022 |
| Jun 5, 2025 | 5.32 | 5.71 | 5.32 | 5.63 | 5.63 | 5.23% | 35,401 |
| Jun 4, 2025 | 5.60 | 5.60 | 5.32 | 5.35 | 5.35 | -3.95% | 1,478 |
| Jun 3, 2025 | 5.40 | 5.57 | 5.34 | 5.57 | 5.57 | 1.46% | 19,998 |
| Jun 2, 2025 | 5.53 | 5.65 | 5.46 | 5.49 | 5.49 | -2.54% | 8,158 |
| May 30, 2025 | 5.65 | 5.71 | 5.48 | 5.63 | 5.63 | -1.18% | 33,938 |
| May 29, 2025 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 3.07% | 6,454 |
| May 28, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.40% | 5,504 |
| 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 |