Grupo México, S.A.B. de C.V. (GMBXF)
OTCMKTS · Delayed Price · Currency is USD
6.70
-0.28 (-4.01%)
Aug 14, 2025, 11:55 AM EDT
Grupo México Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 6.51 | 6.59 | 6.29 | 6.37 | 6.37 | -2.29% | 21,788 |
| Jul 29, 2025 | 6.48 | 6.59 | 6.35 | 6.52 | 6.52 | 1.07% | 125,632 |
| Jul 28, 2025 | 6.38 | 6.50 | 6.34 | 6.45 | 6.45 | 1.57% | 7,977 |
| Jul 25, 2025 | 6.38 | 6.40 | 6.35 | 6.35 | 6.35 | -0.63% | 6,786 |
| Jul 24, 2025 | 6.40 | 6.40 | 6.39 | 6.39 | 6.39 | -0.93% | 5,880 |
| Jul 23, 2025 | 6.30 | 6.47 | 6.28 | 6.45 | 6.45 | 3.20% | 31,412 |
| Jul 22, 2025 | 6.18 | 6.25 | 6.18 | 6.25 | 6.25 | 2.12% | 2,533 |
| Jul 21, 2025 | 6.15 | 6.15 | 6.03 | 6.12 | 6.12 | -0.33% | 765 |
| Jul 18, 2025 | 6.01 | 6.23 | 6.01 | 6.14 | 6.14 | 0.33% | 12,319 |
| Jul 17, 2025 | 6.15 | 6.15 | 5.97 | 6.12 | 6.12 | 3.64% | 5,899 |
| 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 |