Grupo Financiero Inbursa, S.A.B. de C.V. (GPFOF)
OTCMKTS
· Delayed Price · Currency is USD
2.695
+0.045 (1.70%)
May 13, 2025, 1:04 PM EDT
Grupo Financiero Inbursa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| May 13, 2025 | 2.58 | 2.70 | 2.49 | 2.70 | 2.70 | 1.70% | 3,920 |
| May 12, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |
| May 9, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |
| May 8, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |
| May 7, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |
| May 6, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | 500 |
| May 5, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | 1,400 |
| May 2, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |
| May 1, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |
| Apr 30, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |
| Apr 29, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |
| Apr 28, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |
| Apr 25, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |
| Apr 24, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |
| 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 | - | - |