Grupo México, S.A.B. de C.V. (GMBXF)
OTCMKTS
· Delayed Price · Currency is USD
5.10
-0.08 (-1.54%)
Jan 23, 2025, 11:43 AM EST
GMBXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2025 | 5.06 | 5.19 | 5.06 | 5.19 | 5.19 | 0.27% | 5,312 |
| Jan 22, 2025 | 5.04 | 5.22 | 5.04 | 5.18 | 5.18 | 2.09% | 50,617 |
| Jan 21, 2025 | 5.08 | 5.08 | 5.07 | 5.07 | 5.07 | 1.40% | 1,863 |
| Jan 17, 2025 | 5.01 | 5.07 | 5.00 | 5.00 | 5.00 | 0.48% | 16,782 |
| Jan 16, 2025 | 4.96 | 4.98 | 4.93 | 4.98 | 4.98 | -0.84% | 3,323 |
| Jan 15, 2025 | 4.94 | 5.04 | 4.94 | 5.02 | 5.02 | 1.87% | 17,311 |
| Jan 14, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.20% | 2,955 |
| Jan 13, 2025 | 4.86 | 4.94 | 4.83 | 4.94 | 4.94 | 0.61% | 40,759 |
| Jan 10, 2025 | 5.04 | 5.04 | 4.91 | 4.91 | 4.91 | -2.00% | 53,509 |
| Jan 8, 2025 | 4.90 | 5.01 | 4.88 | 5.01 | 5.01 | 1.21% | 57,955 |
| Jan 7, 2025 | 4.95 | 5.01 | 4.75 | 4.95 | 4.95 | 0.86% | 55,350 |
| Jan 6, 2025 | 4.75 | 5.07 | 4.75 | 4.91 | 4.91 | 4.65% | 68,757 |
| Jan 3, 2025 | 4.82 | 4.85 | 4.69 | 4.69 | 4.69 | -2.90% | 50,670 |
| Jan 2, 2025 | 4.83 | 4.86 | 4.81 | 4.83 | 4.83 | 2.99% | 55,043 |
| Dec 31, 2024 | 4.70 | 4.74 | 4.65 | 4.69 | 4.69 | - | 70,045 |
| Dec 30, 2024 | 4.82 | 4.82 | 4.69 | 4.69 | 4.69 | -4.87% | 100,036 |
| Dec 27, 2024 | 4.85 | 4.96 | 4.85 | 4.93 | 4.93 | 0.90% | 12,990 |
| Dec 26, 2024 | 4.90 | 4.95 | 4.89 | 4.89 | 4.89 | 0.12% | 8,931 |
| Dec 24, 2024 | 4.86 | 4.92 | 4.86 | 4.88 | 4.88 | -1.51% | 12,686 |
| Dec 23, 2024 | 4.95 | 4.97 | 4.85 | 4.96 | 4.96 | -0.20% | 4,207 |
| Dec 20, 2024 | 4.80 | 4.97 | 4.80 | 4.97 | 4.97 | 3.87% | 7,293 |
| Dec 19, 2024 | 4.83 | 4.94 | 4.78 | 4.78 | 4.78 | -1.81% | 10,153 |
| Dec 18, 2024 | 5.00 | 5.03 | 4.87 | 4.87 | 4.87 | -3.22% | 26,802 |
| Dec 17, 2024 | 5.11 | 5.15 | 5.03 | 5.03 | 5.03 | -3.84% | 1,871 |
| Dec 16, 2024 | 5.23 | 5.27 | 5.20 | 5.23 | 5.23 | -1.12% | 3,813 |
| Dec 13, 2024 | 5.20 | 5.29 | 5.20 | 5.29 | 5.29 | 2.72% | 9,185 |
| Dec 12, 2024 | 5.28 | 5.38 | 5.15 | 5.15 | 5.15 | -1.89% | 2,778 |
| Dec 11, 2024 | 5.17 | 5.26 | 5.14 | 5.25 | 5.25 | 0.75% | 11,483 |
| Dec 10, 2024 | 5.34 | 5.34 | 5.20 | 5.21 | 5.21 | -2.80% | 13,806 |
| Dec 9, 2024 | 5.04 | 5.36 | 5.04 | 5.36 | 5.36 | 7.03% | 5,940 |
| Dec 6, 2024 | 5.12 | 5.24 | 5.01 | 5.01 | 5.01 | -4.61% | 17,908 |
| Dec 5, 2024 | 5.16 | 5.25 | 5.16 | 5.25 | 5.25 | 1.67% | 4,088 |
| Dec 4, 2024 | 5.06 | 5.24 | 5.06 | 5.16 | 5.16 | 1.16% | 16,399 |
| Dec 3, 2024 | 4.97 | 5.15 | 4.97 | 5.11 | 5.11 | 1.90% | 7,646 |
| Dec 2, 2024 | 4.83 | 5.05 | 4.83 | 5.01 | 5.01 | 2.45% | 24,935 |
| Nov 29, 2024 | 4.95 | 4.95 | 4.89 | 4.89 | 4.89 | 2.30% | 12,401 |
| Nov 27, 2024 | 4.72 | 4.88 | 4.72 | 4.78 | 4.78 | -1.57% | 5,331 |
| Nov 26, 2024 | 4.86 | 4.91 | 4.79 | 4.86 | 4.86 | -1.10% | 26,079 |
| Nov 25, 2024 | 4.70 | 5.18 | 4.70 | 4.91 | 4.91 | -2.39% | 46,660 |
| Nov 22, 2024 | 4.99 | 5.07 | 4.96 | 5.03 | 4.97 | -1.95% | 20,012 |
| Nov 21, 2024 | 4.95 | 5.14 | 4.95 | 5.13 | 5.06 | 0.59% | 15,979 |
| Nov 20, 2024 | 4.99 | 5.14 | 4.99 | 5.10 | 5.04 | -0.20% | 20,439 |
| Nov 19, 2024 | 5.00 | 5.23 | 5.00 | 5.11 | 5.04 | 1.19% | 9,672 |
| Nov 18, 2024 | 4.93 | 5.06 | 4.92 | 5.05 | 4.99 | -0.79% | 7,700 |
| Nov 15, 2024 | 4.91 | 5.09 | 4.91 | 5.09 | 5.03 | 1.48% | 16,403 |
| Nov 14, 2024 | 4.93 | 5.02 | 4.91 | 5.02 | 4.95 | 0.52% | 25,916 |
| Nov 13, 2024 | 5.06 | 5.06 | 4.97 | 4.99 | 4.93 | -0.99% | 4,463 |
| Nov 12, 2024 | 5.12 | 5.19 | 5.04 | 5.04 | 4.98 | -2.93% | 16,995 |
| Nov 11, 2024 | 4.85 | 5.19 | 4.85 | 5.19 | 5.13 | -1.29% | 8,842 |
| Nov 8, 2024 | 5.47 | 5.47 | 5.25 | 5.26 | 5.19 | -4.28% | 7,625 |
| Nov 7, 2024 | 5.37 | 5.58 | 5.37 | 5.50 | 5.42 | 3.62% | 51,555 |
| Nov 6, 2024 | 5.34 | 5.35 | 5.11 | 5.30 | 5.24 | -0.69% | 49,780 |
| Nov 5, 2024 | 5.35 | 5.35 | 5.34 | 5.34 | 5.27 | 1.52% | 858 |
| Nov 4, 2024 | 5.17 | 5.35 | 5.17 | 5.26 | 5.19 | 1.54% | 43,129 |
| Nov 1, 2024 | 5.20 | 5.21 | 5.18 | 5.18 | 5.11 | -1.71% | 12,384 |
| Oct 31, 2024 | 5.28 | 5.28 | 5.23 | 5.27 | 5.20 | -0.94% | 36,624 |
| Oct 30, 2024 | 5.34 | 5.40 | 5.30 | 5.32 | 5.25 | -1.48% | 16,258 |
| Oct 29, 2024 | 5.38 | 5.42 | 5.38 | 5.40 | 5.33 | -2.70% | 9,014 |
| Oct 28, 2024 | 5.55 | 5.59 | 5.40 | 5.55 | 5.48 | -0.89% | 7,573 |
| Oct 25, 2024 | 5.48 | 5.60 | 5.48 | 5.60 | 5.53 | 2.75% | 6,919 |
| Oct 24, 2024 | 5.55 | 5.57 | 5.45 | 5.45 | 5.38 | -1.54% | 1,237 |
| Oct 23, 2024 | 5.62 | 5.62 | 5.48 | 5.54 | 5.46 | -0.63% | 21,985 |
| Oct 22, 2024 | 5.80 | 5.80 | 5.57 | 5.57 | 5.50 | -0.18% | 10,046 |
| Oct 21, 2024 | 5.52 | 5.61 | 5.48 | 5.58 | 5.51 | 1.27% | 6,128 |
| Oct 18, 2024 | 5.50 | 5.60 | 5.49 | 5.51 | 5.44 | 0.82% | 15,097 |
| Oct 17, 2024 | 5.50 | 5.55 | 5.47 | 5.47 | 5.40 | -0.09% | 3,272 |
| Oct 16, 2024 | 5.50 | 5.55 | 5.47 | 5.47 | 5.40 | -1.08% | 8,283 |
| Oct 15, 2024 | 5.51 | 5.55 | 5.50 | 5.53 | 5.46 | -2.12% | 6,929 |
| Oct 14, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.58 | -2.25% | 1,052 |
| Oct 11, 2024 | 5.60 | 5.78 | 5.60 | 5.78 | 5.71 | 3.05% | 681 |
| Oct 10, 2024 | 5.62 | 5.62 | 5.55 | 5.61 | 5.54 | 2.54% | 2,819 |
| Oct 9, 2024 | 5.43 | 5.47 | 5.43 | 5.47 | 5.40 | -0.73% | 288 |
| Oct 8, 2024 | 5.50 | 5.56 | 5.50 | 5.51 | 5.44 | -4.17% | 10,808 |
| Oct 7, 2024 | 5.61 | 5.78 | 5.61 | 5.75 | 5.68 | 1.27% | 3,492 |
| Oct 4, 2024 | 5.65 | 5.79 | 5.65 | 5.68 | 5.61 | 2.86% | 2,032 |
| Oct 3, 2024 | 5.69 | 5.69 | 5.52 | 5.52 | 5.45 | -3.83% | 850 |
| Oct 2, 2024 | 5.65 | 5.83 | 5.65 | 5.74 | 5.67 | 3.42% | 4,467 |
| Oct 1, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.48 | -0.72% | 249 |
| Sep 30, 2024 | 5.60 | 5.60 | 5.50 | 5.59 | 5.52 | -0.36% | 14,830 |
| Sep 27, 2024 | 5.72 | 5.80 | 5.61 | 5.61 | 5.54 | -2.86% | 3,301 |
| Sep 26, 2024 | 5.50 | 5.86 | 5.50 | 5.78 | 5.70 | 3.66% | 16,496 |
| Sep 25, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.50 | -2.04% | 897 |
| Sep 24, 2024 | 5.64 | 5.70 | 5.64 | 5.69 | 5.61 | 5.12% | 8,291 |
| Sep 23, 2024 | 5.42 | 5.42 | 5.41 | 5.41 | 5.34 | 2.08% | 300 |
| Sep 20, 2024 | 5.40 | 5.40 | 5.30 | 5.30 | 5.23 | -3.81% | 3,680 |
| Sep 19, 2024 | 5.49 | 5.51 | 5.49 | 5.51 | 5.44 | 1.10% | 2,784 |
| Sep 18, 2024 | 5.36 | 5.50 | 5.36 | 5.45 | 5.38 | 0.55% | 16,596 |
| Sep 17, 2024 | 5.33 | 5.42 | 5.33 | 5.42 | 5.35 | 0.93% | 6,692 |
| Sep 16, 2024 | 5.35 | 5.41 | 5.35 | 5.37 | 5.30 | -0.15% | 3,997 |
| Sep 13, 2024 | 5.30 | 5.41 | 5.30 | 5.38 | 5.31 | 1.82% | 24,113 |
| Sep 12, 2024 | 5.15 | 5.30 | 5.15 | 5.28 | 5.21 | 3.57% | 6,335 |
| Sep 11, 2024 | 5.06 | 5.10 | 5.06 | 5.10 | 5.04 | 1.39% | 7,982 |
| Sep 10, 2024 | 4.93 | 5.03 | 4.89 | 5.03 | 4.97 | 0.40% | 7,763 |
| Sep 9, 2024 | 5.05 | 5.05 | 5.01 | 5.01 | 4.95 | -0.18% | 18,995 |
| Sep 6, 2024 | 5.10 | 5.10 | 4.95 | 5.02 | 4.96 | -2.49% | 53,217 |
| Sep 5, 2024 | 5.05 | 5.15 | 4.99 | 5.15 | 5.08 | 1.52% | 18,778 |
| Sep 4, 2024 | 5.03 | 5.11 | 5.03 | 5.07 | 5.01 | 0.40% | 7,306 |
| Sep 3, 2024 | 5.09 | 5.10 | 5.05 | 5.05 | 4.99 | -0.98% | 28,038 |
| Aug 30, 2024 | 5.12 | 5.13 | 5.07 | 5.10 | 5.04 | -0.97% | 13,647 |
| Aug 29, 2024 | 5.00 | 5.15 | 4.96 | 5.15 | 5.08 | 0.98% | 17,253 |