Grupo México, S.A.B. de C.V. (GMBXF)
OTCMKTS · Delayed Price · Currency is USD
8.43
+0.36 (4.46%)
Nov 24, 2025, 4:00 PM EST
Grupo México Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 8.17 | 8.44 | 8.17 | 8.43 | 8.43 | 4.51% | 15,044 |
| Nov 21, 2025 | 7.96 | 8.07 | 7.85 | 8.07 | 8.07 | 0.12% | 5,190 |
| Nov 20, 2025 | 8.29 | 8.29 | 7.82 | 8.06 | 8.06 | -3.12% | 37,598 |
| Nov 19, 2025 | 8.08 | 8.32 | 8.08 | 8.32 | 8.32 | 2.09% | 2,335 |
| Nov 18, 2025 | 8.20 | 8.29 | 8.15 | 8.15 | 8.15 | -1.93% | 22,359 |
| Nov 17, 2025 | 8.40 | 8.48 | 8.20 | 8.31 | 8.31 | -2.24% | 12,369 |
| Nov 14, 2025 | 8.40 | 8.52 | 8.40 | 8.50 | 8.50 | -0.47% | 38,772 |
| Nov 13, 2025 | 8.89 | 8.89 | 8.54 | 8.54 | 8.54 | -3.39% | 21,415 |
| Nov 12, 2025 | 9.10 | 9.10 | 8.84 | 8.84 | 8.84 | -0.09% | 43,665 |
| Nov 11, 2025 | 8.84 | 8.85 | 8.80 | 8.85 | 8.85 | -0.58% | 4,521 |
| Nov 10, 2025 | 8.26 | 8.91 | 8.26 | 8.90 | 8.90 | 2.83% | 13,533 |
| Nov 7, 2025 | 8.95 | 8.95 | 8.65 | 8.66 | 8.66 | 0.87% | 50,067 |
| Nov 6, 2025 | 8.95 | 8.95 | 8.54 | 8.58 | 8.58 | 0.35% | 17,268 |
| Nov 5, 2025 | 7.88 | 8.93 | 7.75 | 8.55 | 8.55 | 4.91% | 12,615 |
| Nov 4, 2025 | 8.18 | 8.50 | 8.15 | 8.15 | 8.15 | -4.91% | 44,612 |
| Nov 3, 2025 | 8.27 | 8.64 | 8.26 | 8.57 | 8.57 | -0.91% | 2,730 |
| Oct 31, 2025 | 8.49 | 8.85 | 8.49 | 8.65 | 8.65 | -3.67% | 14,389 |
| Oct 30, 2025 | 8.75 | 8.98 | 8.65 | 8.98 | 8.98 | -1.21% | 23,381 |
| Oct 29, 2025 | 8.75 | 9.09 | 8.63 | 9.09 | 9.09 | 6.32% | 109,173 |
| Oct 28, 2025 | 8.25 | 8.66 | 8.25 | 8.55 | 8.55 | 1.42% | 90,134 |
| Oct 27, 2025 | 8.26 | 8.49 | 8.20 | 8.43 | 8.43 | 2.93% | 21,720 |
| Oct 24, 2025 | 8.18 | 8.20 | 8.15 | 8.19 | 8.19 | 1.11% | 12,536 |
| Oct 23, 2025 | 8.10 | 8.16 | 8.00 | 8.10 | 8.10 | - | 22,507 |
| Oct 22, 2025 | 8.15 | 8.15 | 7.98 | 8.10 | 8.10 | 1.00% | 7,603 |
| Oct 21, 2025 | 8.22 | 8.22 | 7.99 | 8.02 | 8.02 | -2.43% | 15,155 |
| Oct 20, 2025 | 8.22 | 8.40 | 8.18 | 8.22 | 8.22 | -0.06% | 45,259 |
| Oct 17, 2025 | 8.22 | 8.23 | 8.01 | 8.23 | 8.23 | 2.68% | 25,726 |
| Oct 16, 2025 | 8.20 | 8.21 | 8.01 | 8.01 | 8.01 | -0.74% | 41,810 |
| Oct 15, 2025 | 8.15 | 8.24 | 8.07 | 8.07 | 8.07 | 2.02% | 70,751 |
| Oct 14, 2025 | 7.90 | 8.05 | 7.74 | 7.91 | 7.91 | -1.49% | 302,350 |
| Oct 13, 2025 | 8.00 | 8.20 | 7.99 | 8.03 | 8.03 | 3.08% | 36,500 |
| Oct 10, 2025 | 7.90 | 8.01 | 7.79 | 7.79 | 7.79 | -0.51% | 83,715 |
| 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 |