Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grupo Mexico Sa B Sh (OP: GMBXF )

5.019 -0.127 (-2.48%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 06, 2024 4.950 5.100 4.950 5.019 53,217 -0.13(-2.48%)
Sep 05, 2024 5.050 5.147 4.990 5.147 18,778 +0.08(+1.62%)
Sep 04, 2024 5.100 5.110 5.030 5.065 7,306 +0.02(+0.30%)
Sep 03, 2024 5.090 5.100 5.050 5.050 28,038 -0.05(-0.98%)
Aug 30, 2024 5.120 5.130 5.070 5.100 13,647 -0.05(-0.97%)
Aug 29, 2024 5.090 5.150 5.000 5.150 17,253 +0.05(+0.98%)
Aug 28, 2024 5.160 5.160 5.080 5.100 5,359 -0.20(-3.77%)
Aug 27, 2024 5.290 5.300 5.290 5.300 1,160 -0.17(-3.09%)
Aug 26, 2024 5.490 5.640 5.469 5.469 6,645 -0.08(-1.37%)
Aug 23, 2024 5.390 5.590 5.390 5.545 6,207 +0.17(+3.07%)
Aug 22, 2024 5.430 5.430 5.375 5.380 5,530 -0.11(-2.00%)
Aug 21, 2024 5.450 5.490 5.420 5.490 5,629 -0.02(-0.36%)
Aug 20, 2024 5.610 5.610 5.500 5.510 4,202 -0.23(-3.92%)
Aug 19, 2024 5.800 5.800 5.720 5.735 6,527 -0.09(-1.55%)
Aug 16, 2024 5.817 5.850 5.796 5.825 15,341 +0.04(+0.78%)
Aug 15, 2024 5.700 5.800 5.700 5.780 5,678 +0.13(+2.30%)
Aug 14, 2024 5.590 5.650 5.590 5.650 1,432 -0.05(-0.88%)
Aug 13, 2024 5.580 5.700 5.580 5.700 3,749 +0.11(+1.97%)
Aug 12, 2024 5.590 5.590 5.520 5.590 20,304 +0.02(+0.36%)
Aug 09, 2024 5.560 5.570 5.560 5.570 10,572 +0.09(+1.64%)
Aug 08, 2024 5.450 5.500 5.445 5.480 4,856 +0.28(+5.38%)
Aug 07, 2024 5.335 5.365 5.200 5.200 10,252 -0.02(-0.38%)
Aug 06, 2024 5.221 5.300 5.200 5.220 21,727 -0.16(-2.97%)
Aug 05, 2024 5.090 5.380 4.860 5.380 21,232 +0.14(+2.67%)
Aug 02, 2024 5.150 5.280 5.150 5.240 1,165 -0.19(-3.50%)
Aug 01, 2024 5.730 5.730 5.430 5.430 12,828 -0.20(-3.55%)
Jul 31, 2024 5.662 5.662 5.550 5.630 9,585 +0.15(+2.74%)
Jul 30, 2024 5.470 5.530 5.460 5.480 5,980 -0.13(-2.32%)
Jul 29, 2024 5.560 5.610 5.500 5.610 5,331 +0.00(+0.00%)
Jul 26, 2024 5.560 5.620 5.560 5.610 1,592 +0.10(+1.72%)
Jul 25, 2024 5.510 5.600 5.486 5.515 19,586 -0.09(-1.61%)
Jul 24, 2024 5.560 5.700 5.560 5.605 4,714 -0.01(-0.27%)
Jul 23, 2024 5.760 5.760 5.620 5.620 3,690 -0.15(-2.60%)
Jul 22, 2024 5.750 5.770 5.740 5.770 4,412 +0.05(+0.96%)
Jul 19, 2024 5.670 5.720 5.665 5.715 9,909 +0.00(+0.09%)
Jul 18, 2024 5.920 5.920 5.710 5.710 4,920 -0.23(-3.87%)
Jul 17, 2024 5.960 6.075 5.650 5.940 2,752 -0.08(-1.33%)
Jul 16, 2024 6.100 6.150 6.010 6.020 12,521 -0.15(-2.35%)
Jul 15, 2024 6.200 6.490 6.165 6.165 10,776 -0.17(-2.76%)
Jul 12, 2024 6.300 6.340 6.300 6.340 14,759 +0.11(+1.77%)
Jul 11, 2024 6.280 6.311 6.230 6.230 15,346 -0.02(-0.32%)
Jul 10, 2024 6.210 6.250 6.185 6.250 28,004 +0.15(+2.46%)
Jul 09, 2024 5.980 6.100 5.980 6.100 9,304 +0.09(+1.50%)
Jul 08, 2024 5.910 6.020 5.910 6.010 7,733 +0.10(+1.69%)
Jul 05, 2024 5.870 5.950 5.858 5.910 10,080 +0.02(+0.34%)
Jul 03, 2024 5.540 5.899 5.540 5.890 37,746 +0.27(+4.80%)
Jul 02, 2024 5.570 5.620 5.518 5.620 21,195 +0.12(+2.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.