Skip to main content
GCC, S.A.B. de C.V. (BMV:GCC)
Mexico flag Mexico · Delayed Price · Currency is MXN
189.13
-4.43 (-2.29%)
At close: Mar 6, 2026

GCC, S.A.B. de C.V. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026192.03194.63188.53189.13189.13-2.29%194,867
Mar 5, 2026198.23198.47192.03193.56193.56-2.97%216,016
Mar 4, 2026192.32199.98191.43199.49199.493.46%264,130
Mar 3, 2026192.27194.73189.87192.81192.81-3.33%248,166
Mar 2, 2026201.32203.50197.90199.45199.45-0.43%141,601
Feb 27, 2026197.23202.97195.97200.32200.321.42%472,198
Feb 26, 2026199.90199.90193.85197.52197.52-0.70%187,755
Feb 25, 2026203.00203.00196.47198.91198.91-1.89%212,690
Feb 24, 2026202.96204.85200.34202.75202.750.39%202,414
Feb 23, 2026205.00205.00198.91201.96201.96-1.25%166,754
Feb 20, 2026202.52204.98202.00204.51204.511.34%132,131
Feb 19, 2026202.27204.32200.00201.80201.800.10%183,363
Feb 18, 2026199.24203.04199.24201.59201.591.05%181,149
Feb 17, 2026199.51201.74197.46199.50199.500.01%186,401
Feb 16, 2026199.35201.04198.45199.49199.490.41%85,346
Feb 13, 2026194.27199.00193.45198.67198.672.44%223,117
Feb 12, 2026196.55196.78192.60193.94193.94-1.63%307,698
Feb 11, 2026196.23198.65194.02197.16197.160.80%368,204
Feb 10, 2026194.79198.21194.31195.59195.590.01%207,290
Feb 9, 2026200.77201.00195.00195.57195.57-2.11%586,998
Feb 6, 2026196.39200.97196.39199.78199.781.68%342,285
Feb 5, 2026190.81197.38186.99196.47196.472.04%611,803
Feb 4, 2026190.39194.82189.95192.54192.541.63%506,562
Feb 3, 2026192.45193.65187.94189.45189.450.18%269,243
Jan 30, 2026193.85195.50184.34189.11189.11-2.60%348,500
Jan 29, 2026197.22198.38189.41194.16194.16-1.30%240,734
Jan 28, 2026193.53198.05192.00196.71196.713.78%743,704
Jan 27, 2026190.04194.00185.26189.54189.540.23%550,421
Jan 26, 2026191.04192.76187.90189.10189.10-0.52%96,837
Jan 23, 2026191.77192.33181.18190.09190.09-1.24%295,575
Jan 22, 2026197.01200.00191.92192.47192.47-1.91%182,670
Jan 21, 2026191.75198.84191.75196.21196.212.91%1,266,112
Jan 20, 2026194.90195.53190.13190.67190.67-1.20%155,522
Jan 19, 2026194.91198.91191.69192.99192.99-0.49%61,585
Jan 16, 2026194.95198.98190.50193.95193.95-0.52%179,810
Jan 15, 2026194.90199.83193.62194.97194.970.42%285,356
Jan 14, 2026190.38196.73188.11194.16194.162.27%507,414
Jan 13, 2026187.21196.89187.02189.85189.85-0.30%607,863
Jan 12, 2026186.28192.86185.02190.42190.422.22%196,038
Jan 9, 2026186.78187.79184.07186.28186.280.19%89,337
Jan 8, 2026180.55186.71180.37185.92185.922.95%247,907
Jan 7, 2026180.88183.80180.09180.60180.60-0.25%90,636
Jan 6, 2026185.05185.16180.00181.05181.05-2.24%162,514
Jan 5, 2026182.51185.74181.52185.19185.192.26%198,998
Jan 2, 2026183.52183.93180.14181.09181.09-0.84%57,199
Dec 31, 2025182.04184.00179.58182.62182.620.64%104,940
Dec 30, 2025184.00184.00181.02181.45181.45-1.43%75,970
Dec 29, 2025183.59186.30182.97184.09184.09-0.03%86,127
Dec 26, 2025184.45184.87182.46184.15184.150.01%17,642
Dec 24, 2025185.20185.20183.03184.14184.14-0.05%3,990
Dec 23, 2025182.45185.02180.45184.23184.231.04%410,517
Dec 22, 2025184.41189.44179.43182.33182.33-0.52%570,484
Dec 19, 2025192.99195.40180.01183.28183.28-4.86%1,102,184
Dec 18, 2025185.15194.48185.15192.65192.654.92%212,268
Dec 17, 2025187.48188.50182.41183.62183.62-2.90%374,649
Dec 16, 2025189.25189.61186.49189.10189.10-0.16%112,682
Dec 15, 2025192.49194.00188.10189.40189.40-0.68%671,645
Dec 11, 2025190.11196.54185.03190.69190.690.30%270,220
Dec 10, 2025194.95197.48188.10190.12190.12-2.45%224,177
Dec 9, 2025191.97195.96190.43194.90194.901.57%161,902
Dec 8, 2025190.99197.48190.05191.89191.89-0.35%190,566
Dec 5, 2025192.50194.05188.50192.56192.56-0.06%209,219
Dec 4, 2025191.63198.52191.63192.68192.68-0.31%437,249
Dec 3, 2025186.33194.78185.14193.28193.283.09%416,253
Dec 2, 2025183.90189.32180.73187.49187.491.61%440,706
Dec 1, 2025182.05185.00180.59184.52184.521.24%235,205
Nov 28, 2025176.62183.50175.04182.26182.262.70%159,214
Nov 27, 2025180.52181.03176.68177.47177.47-1.64%38,019
Nov 26, 2025180.74181.69177.32180.42180.420.19%130,887
Nov 25, 2025172.60180.74172.60180.07180.073.88%198,909
Nov 24, 2025173.68177.09172.11173.35173.35-0.66%712,363
Nov 21, 2025175.11176.96172.03174.51174.51-0.40%131,247
Nov 20, 2025178.99178.99174.03175.21175.21-0.70%88,369
Nov 19, 2025178.43178.43174.37176.45176.45-0.02%173,970
Nov 18, 2025175.58178.72174.14176.48176.480.10%175,948
Nov 14, 2025177.69179.26175.12176.30176.30-0.78%119,608
Nov 13, 2025180.73180.91175.00177.69177.69-1.30%205,996
Nov 12, 2025178.10180.66177.03180.03180.031.56%293,606
Nov 11, 2025178.43179.70176.63177.27177.27-0.44%275,006
Nov 10, 2025178.51180.55177.69178.05178.05-0.81%228,876
Nov 7, 2025179.92180.30177.00179.51179.51-0.26%424,513
Nov 6, 2025179.30181.97179.00179.98179.980.92%191,537
Nov 5, 2025177.95180.49177.06178.34178.340.43%213,475
Nov 4, 2025177.21178.60177.10177.57177.57-0.25%209,556
Nov 3, 2025180.00180.00176.83178.01178.01-0.22%457,467
Oct 31, 2025176.58179.97176.03178.40178.400.79%415,637
Oct 30, 2025175.59178.67175.25177.00177.000.42%530,841
Oct 29, 2025173.86179.98172.97176.26176.261.85%188,379
Oct 28, 2025168.95174.84168.95173.05173.053.99%417,218
Oct 27, 2025166.69168.07165.04166.41166.410.46%387,308
Oct 24, 2025169.47171.94164.02165.64165.64-2.34%290,151
Oct 23, 2025163.54170.72163.54169.61169.614.50%608,774
Oct 22, 2025153.11164.42153.11162.31162.314.05%249,470
Oct 21, 2025159.86159.86151.41155.99155.99-2.10%405,509
Oct 20, 2025161.61161.61158.43159.33159.33-0.92%213,941
Oct 17, 2025161.52163.68159.53160.81160.81-1.27%232,518
Oct 16, 2025163.06164.62161.22162.88162.880.09%269,863
Oct 15, 2025164.70165.49162.18162.74162.74-1.00%229,462
Oct 14, 2025164.06165.19162.13164.39164.39-0.60%114,753
Oct 13, 2025164.54166.40163.51165.39165.390.95%142,490