Grupo México, S.A.B. de C.V. (GMBXF)
OTCMKTS · Delayed Price · Currency is USD
7.34
+0.33 (4.71%)
Sep 12, 2025, 3:53 PM EDT
Grupo México Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7.28 | 7.34 | 7.19 | 7.34 | 7.34 | 4.71% | 12,914 |
| Sep 11, 2025 | 7.05 | 7.25 | 7.01 | 7.01 | 7.01 | -1.27% | 8,356 |
| Sep 10, 2025 | 7.15 | 7.15 | 7.00 | 7.10 | 7.10 | 0.71% | 7,667 |
| Sep 9, 2025 | 6.95 | 7.07 | 6.95 | 7.05 | 7.05 | 2.17% | 41,399 |
| Sep 8, 2025 | 6.90 | 6.95 | 6.83 | 6.90 | 6.90 | 0.73% | 10,274 |
| Sep 5, 2025 | 6.95 | 6.95 | 6.85 | 6.85 | 6.85 | 0.74% | 4,182 |
| Sep 4, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.15% | 2,525 |
| Sep 3, 2025 | 6.95 | 6.95 | 6.69 | 6.79 | 6.79 | 2.11% | 9,792 |
| Sep 2, 2025 | 6.90 | 6.90 | 6.59 | 6.65 | 6.65 | -1.77% | 18,922 |
| Aug 29, 2025 | 6.25 | 6.77 | 6.25 | 6.77 | 6.77 | 2.97% | 13,915 |
| Aug 28, 2025 | 6.58 | 6.67 | 6.58 | 6.58 | 6.58 | 0.84% | 21,945 |
| Aug 27, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -1.66% | 2,123 |
| Aug 26, 2025 | 6.65 | 6.65 | 6.53 | 6.63 | 6.63 | -0.30% | 1,358 |
| Aug 25, 2025 | 6.98 | 6.98 | 6.65 | 6.65 | 6.65 | -3.62% | 5,734 |
| Aug 22, 2025 | 6.75 | 6.90 | 6.70 | 6.90 | 6.90 | 3.45% | 63,453 |
| Aug 21, 2025 | 6.50 | 6.67 | 6.50 | 6.67 | 6.67 | 0.91% | 11,351 |
| Aug 20, 2025 | 6.80 | 6.80 | 6.61 | 6.61 | 6.61 | -1.64% | 1,590 |
| Aug 19, 2025 | 6.70 | 6.77 | 6.70 | 6.72 | 6.72 | -2.61% | 16,905 |
| Aug 18, 2025 | 6.93 | 6.93 | 6.90 | 6.90 | 6.90 | - | 7,125 |
| Aug 15, 2025 | 6.91 | 6.91 | 6.89 | 6.90 | 6.90 | 2.99% | 2,731 |
| Aug 14, 2025 | 6.73 | 6.73 | 6.70 | 6.70 | 6.70 | -2.47% | 2,340 |
| 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 |