Grupo Financiero Inbursa, S.A.B. de C.V. (GPFOF)
OTCMKTS
· Delayed Price · Currency is USD
2.650
+0.490 (22.69%)
Apr 23, 2025, 4:00 PM EDT
Grupo Financiero Inbursa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 18.94% | 500 |
| Apr 22, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | - |
| Apr 21, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | 5,200 |
| Apr 17, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | - |
| Apr 16, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | - |
| Apr 15, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | - |
| Apr 14, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | - |
| Apr 11, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | - |
| Apr 10, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 4.65% | 1,405 |
| Apr 9, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -7.03% | 3,845 |
| Apr 8, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | - |
| Apr 7, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | - |
| Apr 4, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | - |
| Apr 3, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | - |
| Apr 2, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | - |
| Apr 1, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | 4,900 |
| Mar 31, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | - |
| Mar 28, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | - |
| Mar 27, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | - |
| Mar 26, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | - |
| Mar 25, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | - |
| Mar 24, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 3.71% | 800 |
| Mar 21, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | 1,300 |
| Mar 20, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | 72 |
| Mar 19, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | 15,750 |
| Mar 18, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | - |
| Mar 17, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | - |
| Mar 14, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | - |
| Mar 13, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | - |
| Mar 12, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | 4 |
| Mar 11, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -1.87% | 1,100 |
| Mar 10, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 2.83% | 1,068 |
| Mar 7, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -3.78% | 1,500 |
| Mar 6, 2025 | 2.31 | 2.31 | 2.27 | 2.27 | 2.27 | 5.28% | 3,100 |
| Mar 5, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Mar 4, 2025 | 2.17 | 2.17 | 2.16 | 2.16 | 2.16 | -12.09% | 2,030 |
| Mar 3, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Feb 28, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Feb 27, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | 9,500 |
| Feb 26, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Feb 25, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Feb 24, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | 700 |
| Feb 21, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | 460 |
| Feb 20, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 2.29% | 16,100 |
| Feb 19, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Feb 18, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Feb 14, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 9.68% | 250 |
| Feb 13, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | 700 |
| Feb 12, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Feb 11, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |