Grupo Financiero Inbursa, S.A.B. de C.V. (GPFOF)
OTCMKTS
· Delayed Price · Currency is USD
2.208
-0.042 (-1.87%)
Mar 11, 2025, 4:00 PM EST
Grupo Financiero Inbursa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Feb 10, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 5.29% | 2,150 |
| Feb 7, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 10,000 |
| Feb 6, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 45,000 |
| Feb 5, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 18,571 |
| Feb 4, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Feb 3, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Jan 31, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | 204 |
| Jan 30, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.64% | 1,820 |
| Jan 29, 2025 | 2.13 | 2.14 | 2.13 | 2.14 | 2.14 | -0.70% | 45,000 |
| Jan 28, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 4.37% | 700 |
| Jan 27, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 45,000 |
| Jan 24, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 30,000 |
| Jan 23, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Jan 22, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Jan 21, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 2,270 |
| Jan 17, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Jan 16, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 600 |
| Jan 15, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Jan 14, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Jan 13, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Jan 10, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -12.34% | 168 |
| Jan 8, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Jan 7, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Jan 6, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | 800 |
| Jan 3, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Jan 2, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Dec 31, 2024 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Dec 30, 2024 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Dec 27, 2024 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Dec 26, 2024 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |