Grupo Mexico Sa De Cv Mexico (PK) (GMBXF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.47 | -9.07335907336 | 5.18 | 5.18 | 4.71 | 101716 | 5.07728701 | CS |
| 4 | -0.22 | -4.46247464503 | 4.93 | 5.3 | 4.71 | 48977 | 5.07109674 | CS |
| 12 | -0.41 | -8.0078125 | 5.12 | 5.38 | 4.65 | 32377 | 4.98811629 | CS |
| 26 | -0.45 | -8.72093023256 | 5.16 | 5.86 | 4.65 | 21473 | 5.07094696 | CS |
| 52 | -0.28 | -5.61122244489 | 4.99 | 7 | 4.65 | 19697 | 5.42260826 | CS |
| 156 | -0.06 | -1.25786163522 | 4.77 | 7 | 3.11 | 22679 | 4.80489624 | CS |
| 260 | 2.51 | 114.090909091 | 2.2 | 7 | 1.32 | 38935 | 4.63616487 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 4.71 | -0.2 | -4.11 | 4.92 | 4.92 | 4.71 | 8603 |
| 1740695340 | 4.9119 | -0.17 | -3.31 | 4.9119 | 4.9119 | 4.9119 | 4854 |
| 1740608400 | 5.08 | -0.02 | -0.39 | 5.0474 | 5.1 | 5.03 | 70621 |
| 1740522480 | 5.1 | 0.03 | 0.59 | 5.1 | 5.1 | 5.1 | 116093 |
| 1740435600 | 5.07 | -0.03 | -0.59 | 5.05 | 5.16 | 5.0199999 | 307529 |
| 1740176400 | 5.1 | -0.08 | -1.54 | 5.18 | 5.18 | 5.1 | 9481 |
| 1740090480 | 5.18 | 0.01 | 0.29 | 5.16 | 5.1849999 | 5.14 | 7183 |
| 1740003960 | 5.165 | -0.14 | -2.55 | 5.25 | 5.25 | 5.165 | 509 |
| 1739917740 | 5.3 | 0.18 | 3.43 | 5.2859999 | 5.3 | 5.196 | 2763 |
| 1739571720 | 5.124 | 0 | 0.00 | 5.124 | 5.124 | 5.124 | 0 |
| 1739485320 | 5.124 | 0.02 | 0.37 | 5.12 | 5.124 | 5.12 | 1556 |
| 1739398920 | 5.105 | -0.05 | -0.97 | 5.14 | 5.14 | 5.105 | 5502 |
| 1739312940 | 5.155 | -0.01 | -0.10 | 5.16 | 5.16 | 5.0599999 | 882 |
| 1739226000 | 5.16 | 0 | 0.09 | 5.12 | 5.23 | 5.12 | 11653 |
| 1738967160 | 5.1556 | 0.09 | 1.69 | 5.04 | 5.2 | 5.04 | 2602 |
| 1738880400 | 5.07 | 0.09 | 1.76 | 4.94 | 5.07 | 4.94 | 8731 |
| 1738794000 | 4.9822 | -0.07 | -1.34 | 4.98 | 4.9822 | 4.9522 | 2461 |
| 1738708080 | 5.05 | -0.05 | -0.98 | 5.0199999 | 5.09 | 4.98 | 299100 |
| 1738621740 | 5.1 | 0.22 | 4.51 | 4.79 | 5.1 | 4.79 | 27618 |
| 1738362000 | 4.88 | -0.02 | -0.41 | 4.93 | 4.96 | 4.88 | 2456 |
| 1738276080 | 4.9 | -0.03 | -0.51 | 5 | 5.03 | 4.89 | 21496 |
| 1738189740 | 4.925 | -0.06 | -1.10 | 4.9 | 4.97 | 4.9 | 23643 |
| 1738103280 | 4.98 | -0.04 | -0.80 | 5 | 5.01 | 4.98 | 7223 |
| 1738016820 | 5.0199999 | -0.16 | -3.02 | 5.1369999 | 5.15 | 5 | 10171 |
| 1737757440 | 5.1765 | -0.02 | -0.33 | 5.2 | 5.255 | 5.1765 | 4073 |
| 1737671220 | 5.1938 | 0.01 | 0.27 | 5.055 | 5.1938 | 5.055 | 5312 |
| 1737584640 | 5.18 | 0.11 | 2.09 | 5.04 | 5.2241 | 5.04 | 50617 |
| 1737498540 | 5.0740999 | 0.07 | 1.40 | 5.08 | 5.08 | 5.065 | 1863 |
| 1737152880 | 5.0039999 | 0.02 | 0.48 | 5.01 | 5.067 | 5.0039999 | 16782 |
| 1737066420 | 4.98 | -0.04 | -0.83 | 4.955 | 4.98 | 4.9256 | 3323 |
| 1736979720 | 5.0215 | 0.09 | 1.86 | 4.94 | 5.035 | 4.94 | 17311 |
| 1736893380 | 4.93 | -0.01 | -0.20 | 4.93 | 4.93 | 4.93 | 2955 |
| 1736806800 | 4.94 | 0.03 | 0.61 | 4.86 | 4.94 | 4.83 | 40759 |
| 1736547720 | 4.91 | -0.1 | -2.00 | 5.04 | 5.04 | 4.91 | 53509 |
| 1736375340 | 5.01 | 0.06 | 1.21 | 4.9 | 5.01 | 4.88 | 57955 |
| 1736288940 | 4.95 | 0.04 | 0.87 | 4.95 | 5.0138999 | 4.75 | 55350 |
| 1736202360 | 4.9075 | 0.22 | 4.64 | 4.75 | 5.07 | 4.75 | 68757 |
| 1735942980 | 4.69 | -0.14 | -2.90 | 4.82 | 4.85 | 4.69 | 50670 |
| 1735856700 | 4.83 | 0.14 | 2.99 | 4.83 | 4.86 | 4.8099999 | 55043 |
| 1735683960 | 4.69 | 0 | 0.00 | 4.7 | 4.74 | 4.65 | 70045 |
| 1735597740 | 4.69 | -0.24 | -4.87 | 4.82 | 4.82 | 4.69 | 100036 |
| 1735338000 | 4.93 | 0.04 | 0.90 | 4.85 | 4.96 | 4.85 | 12990 |
| 1735252020 | 4.8858 | -0.03 | -0.60 | 4.9 | 4.95 | 4.8858 | 8931 |
| 1735078200 | 4.915423 | -0.04 | -0.80 | 4.86 | 4.915423 | 4.86 | 12686 |
| 1734992400 | 4.955 | -0.01 | -0.20 | 4.95 | 4.97 | 4.85 | 4207 |
| 1734733200 | 4.965 | 0.19 | 3.87 | 4.8 | 4.965 | 4.8 | 7293 |
| 1734646800 | 4.78 | -0.09 | -1.81 | 4.83 | 4.9352 | 4.78 | 10153 |
| 1734560940 | 4.8679 | -0.16 | -3.22 | 5 | 5.026 | 4.8679 | 26802 |
| 1734474360 | 5.03 | -0.2 | -3.84 | 5.11 | 5.15 | 5.03 | 1871 |
| 1734388140 | 5.231 | -0.06 | -1.12 | 5.23 | 5.2699999 | 5.195 | 3813 |
| 1734128940 | 5.29 | 0.14 | 2.72 | 5.2 | 5.29 | 5.2 | 9185 |
| 1734042480 | 5.15 | -0.1 | -1.89 | 5.28 | 5.38 | 5.15 | 2778 |
| 1733955900 | 5.2493999 | 0.04 | 0.76 | 5.17 | 5.2619999 | 5.14 | 11483 |
| 1733869200 | 5.21 | -0.15 | -2.80 | 5.34 | 5.34 | 5.2 | 13806 |
| 1733782800 | 5.36 | 0.35 | 7.02 | 5.04 | 5.36 | 5.04 | 5940 |
| 1733523600 | 5.0082 | -0.24 | -4.61 | 5.12 | 5.24 | 5.0082 | 17908 |
| 1733437500 | 5.25 | 0.09 | 1.67 | 5.16 | 5.25 | 5.16 | 4088 |
| 1733350980 | 5.164 | 0.06 | 1.16 | 5.0599999 | 5.24 | 5.0599999 | 16399 |
| 1733264700 | 5.105 | 0.1 | 1.90 | 4.97 | 5.15 | 4.97 | 7646 |
| 1733178180 | 5.01 | 0.12 | 2.35 | 4.83 | 5.05 | 4.83 | 24935 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
