Grupo Financiero Inbursa, S.A.B. de C.V. (GPFOF)
OTCMKTS · Delayed Price · Currency is USD
2.580
-0.040 (-1.53%)
Aug 18, 2025, 10:46 AM EDT
Grupo Financiero Inbursa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | - | -1.53% | 600 |
| Aug 15, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | 1,300 |
| Aug 14, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Aug 13, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Aug 12, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Aug 11, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Aug 8, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 2.75% | 420 |
| Aug 7, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | - |
| Aug 6, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | 2,200 |
| Aug 5, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | - |
| Aug 4, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | - |
| Aug 1, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | - |
| Jul 31, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | - |
| Jul 30, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | - |
| Jul 29, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | 1,100 |
| Jul 28, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | - |
| Jul 25, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | - |
| Jul 24, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | - |
| Jul 23, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -5.56% | 220 |
| Jul 22, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Jul 21, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 5.47% | 965 |
| Jul 18, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Jul 17, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | 72 |
| Jul 16, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Jul 15, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Jul 14, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Jul 11, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | 2,600 |
| Jul 10, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Jul 9, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Jul 8, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Jul 7, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Jul 3, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Jul 2, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -2.40% | 3,000 |
| Jul 1, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Jun 30, 2025 | 2.63 | 2.63 | 2.62 | 2.62 | 2.62 | 3.68% | 4,950 |
| Jun 27, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 2.10% | 300 |
| Jun 26, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Jun 25, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Jun 24, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Jun 23, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | 2,897 |
| Jun 20, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | 7,014 |
| Jun 18, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | 82 |
| Jun 17, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -2.82% | 1,234 |
| Jun 16, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | - |
| Jun 13, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | - |
| Jun 12, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | - |
| Jun 11, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | - |
| Jun 10, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | 1,233 |
| Jun 9, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | - |
| Jun 6, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | - |