Grupo Mexico(GMBXF)
$11.94-0.06 (-0.50%)
GMBXF
Grupo Mexico historical prices
$11.94
At close:-0.06 (-0.50%)
Grupo Mexico (GMBXF) Historical Prices
55 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 11.85 | 11.94 | 11.78 | 11.94 | 11.94 | -0.50% | 15,991 | 0.86 |
| Nov 11, 2026 | 12.18 | 12.33 | 12.00 | 12.00 | 12.00 | +0.54% | 8,220 | 0.44 |
| Nov 10, 2026 | 12.05 | 12.17 | 11.70 | 11.94 | 11.94 | +1.44% | 23,986 | 1.32 |
| Nov 09, 2026 | 11.99 | 12.09 | 11.90 | 11.92 | 11.92 | +1.32% | 5,337 | 0.29 |
| Nov 06, 2026 | 11.55 | 11.78 | 11.55 | 11.77 | 11.77 | +1.20% | 2,828 | 0.13 |
| Nov 05, 2026 | 12.50 | 12.50 | 11.50 | 11.63 | 11.63 | -4.71% | 9,149 | 0.42 |
| Nov 04, 2026 | 12.30 | 12.35 | 11.99 | 12.20 | 12.20 | +3.37% | 6,700 | 0.31 |
| Nov 03, 2026 | 12.11 | 12.17 | 11.80 | 11.80 | 11.80 | -6.63% | 3,413 | 0.16 |
| Nov 02, 2026 | 12.10 | 12.67 | 12.10 | 12.64 | 12.64 | +5.03% | 3,574 | 0.16 |
| Oct 30, 2026 | 12.00 | 12.60 | 11.88 | 12.04 | 12.04 | -3.07% | 20,887 | 0.95 |
| Oct 29, 2026 | 12.60 | 12.60 | 12.33 | 12.42 | 12.42 | -0.27% | 16,071 | 0.74 |
| Oct 28, 2026 | 12.35 | 12.51 | 12.30 | 12.45 | 12.45 | +3.75% | 7,534 | 0.35 |
| Oct 27, 2026 | 12.40 | 12.62 | 12.00 | 12.00 | 12.00 | -4.78% | 6,793 | 0.31 |
| Oct 26, 2026 | 12.23 | 13.12 | 12.18 | 12.60 | 12.60 | +1.39% | 4,747 | 0.22 |
| Oct 23, 2026 | 12.55 | 12.55 | 12.25 | 12.43 | 12.43 | +0.14% | 13,295 | 0.61 |
| Oct 22, 2026 | 13.54 | 13.54 | 12.25 | 12.41 | 12.41 | -6.20% | 4,862 | 0.22 |
| Oct 21, 2026 | 13.40 | 13.40 | 12.60 | 13.23 | 13.23 | +1.55% | 31,324 | 1.42 |
| Oct 20, 2026 | 13.12 | 13.36 | 13.03 | 13.03 | 13.03 | -2.37% | 6,484 | 0.29 |
| Oct 19, 2026 | 13.13 | 13.36 | 13.10 | 13.35 | 13.35 | +0.95% | 4,137 | 0.19 |
| Oct 16, 2026 | 13.25 | 13.25 | 12.84 | 13.22 | 13.22 | +1.11% | 2,142 | 0.10 |
| Oct 15, 2026 | 12.85 | 13.08 | 12.85 | 13.08 | 13.08 | -0.04% | 7,354 | 0.33 |
| Oct 14, 2026 | 13.35 | 13.35 | 12.93 | 13.08 | 13.08 | -2.22% | 4,824 | 0.21 |
| Oct 13, 2026 | 12.85 | 13.38 | 12.85 | 13.38 | 13.38 | +0.43% | 2,153 | 0.09 |
| Oct 12, 2026 | 13.38 | 13.42 | 13.17 | 13.32 | 13.32 | -0.52% | 3,387 | 0.15 |
| Oct 09, 2026 | 12.95 | 13.39 | 12.21 | 13.39 | 13.39 | +6.52% | 57,659 | 2.60 |
| Oct 08, 2026 | 12.40 | 12.97 | 12.40 | 12.57 | 12.57 | +0.56% | 2,954 | 0.13 |
| Oct 07, 2026 | 13.19 | 13.19 | 12.50 | 12.50 | 12.50 | -5.21% | 97,882 | 4.73 |
| Oct 06, 2026 | 13.37 | 13.37 | 13.19 | 13.19 | 13.19 | +0.94% | 1,405 | 0.06 |
| Oct 05, 2026 | 12.90 | 13.06 | 12.58 | 13.06 | 13.06 | +1.67% | 4,730 | 0.20 |
| Oct 02, 2026 | 12.04 | 12.87 | 12.04 | 12.85 | 12.85 | +6.59% | 7,242 | 0.31 |
| Oct 01, 2026 | 12.45 | 12.80 | 11.75 | 12.06 | 12.06 | -3.17% | 4,562 | 0.19 |
| Sep 30, 2026 | 12.49 | 12.81 | 12.37 | 12.45 | 12.45 | -0.32% | 1,602 | 0.07 |
| Sep 29, 2026 | 12.54 | 12.68 | 11.90 | 12.49 | 12.49 | -0.40% | 52,059 | 2.27 |
| Sep 28, 2026 | 12.55 | 12.90 | 12.19 | 12.54 | 12.54 | -0.71% | 8,838 | 0.39 |
| Sep 25, 2026 | 12.55 | 12.89 | 12.43 | 12.63 | 12.63 | -3.37% | 3,412 | 0.15 |
| Sep 24, 2026 | 12.43 | 13.07 | 12.40 | 13.07 | 13.07 | +3.39% | 12,373 | 0.54 |
| Sep 23, 2026 | 13.37 | 13.37 | 12.43 | 12.64 | 12.64 | -0.46% | 4,783 | 0.21 |
| Sep 22, 2026 | 12.70 | 13.00 | 12.58 | 12.70 | 12.70 | +1.20% | 2,854 | 0.11 |
| Sep 21, 2026 | 12.23 | 12.55 | 12.23 | 12.55 | 12.55 | +0.40% | 6,086 | 0.24 |
| Sep 18, 2026 | 13.17 | 13.17 | 12.35 | 12.50 | 12.50 | -0.56% | 3,862 | 0.15 |
| Sep 17, 2026 | 12.20 | 12.74 | 12.10 | 12.57 | 12.57 | +2.95% | 16,454 | 0.63 |
| Sep 16, 2026 | 12.60 | 12.60 | 12.21 | 12.21 | 12.21 | -2.12% | 17,552 | 0.67 |
| Sep 15, 2026 | 12.42 | 12.48 | 12.20 | 12.48 | 12.48 | -1.77% | 189,014 | 8.15 |
| Sep 14, 2026 | 12.48 | 13.40 | 12.24 | 12.70 | 12.70 | -0.78% | 29,834 | 1.31 |
| Sep 11, 2026 | 13.60 | 13.60 | 12.80 | 12.80 | 12.80 | -1.54% | 129,932 | 6.22 |
| Sep 10, 2026 | 13.15 | 13.78 | 12.83 | 13.00 | 13.00 | -5.66% | 6,128 | 0.29 |
| Sep 09, 2026 | 13.00 | 13.96 | 13.00 | 13.78 | 13.78 | +2.44% | 8,700 | 0.41 |
| Sep 08, 2026 | 13.67 | 13.70 | 13.30 | 13.45 | 13.45 | +1.83% | 4,453 | 0.21 |
| Sep 07, 2026 | 13.21 | 13.60 | 13.00 | 13.21 | 13.21 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 13.21 | 13.60 | 13.00 | 13.21 | 13.21 | -0.15% | 4,043 | 0.19 |
