GCC, S.A.B. de C.V. (BMV:GCC)
Mexico
· Delayed Price · Currency is MXN 197.88
-1.25 (-0.63%)
Apr 28, 2026, 1:59 PM CST
GCC, S.A.B. de C.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 198.37 | 199.82 | 196.98 | 198.96 | - | -0.09% | 134,021 |
| Apr 27, 2026 | 203.67 | 206.03 | 198.34 | 199.13 | 199.13 | -2.57% | 189,936 |
| Apr 24, 2026 | 206.00 | 208.29 | 203.97 | 204.38 | 204.38 | -0.19% | 137,433 |
| Apr 23, 2026 | 207.00 | 211.95 | 204.01 | 204.76 | 204.76 | -1.66% | 246,922 |
| Apr 22, 2026 | 207.19 | 210.93 | 206.96 | 208.21 | 208.21 | 0.99% | 96,578 |
| Apr 21, 2026 | 210.00 | 211.92 | 204.54 | 206.16 | 206.16 | -1.74% | 208,651 |
| Apr 20, 2026 | 201.61 | 215.92 | 200.87 | 209.81 | 209.81 | 4.37% | 338,045 |
| Apr 17, 2026 | 195.56 | 206.09 | 195.31 | 201.03 | 201.03 | 2.68% | 244,624 |
| Apr 16, 2026 | 195.71 | 197.50 | 191.86 | 195.79 | 195.79 | -0.10% | 163,856 |
| Apr 15, 2026 | 193.25 | 198.30 | 192.53 | 195.98 | 195.98 | 0.85% | 218,502 |
| Apr 14, 2026 | 194.71 | 195.87 | 191.64 | 194.33 | 194.33 | -0.81% | 110,481 |
| Apr 13, 2026 | 195.96 | 196.56 | 193.44 | 195.92 | 195.92 | -0.37% | 106,594 |
| Apr 10, 2026 | 192.50 | 198.73 | 192.39 | 196.64 | 196.64 | 2.18% | 135,673 |
| Apr 9, 2026 | 192.56 | 196.00 | 190.87 | 192.44 | 192.44 | 1.23% | 221,131 |
| Apr 8, 2026 | 193.95 | 194.83 | 187.95 | 190.11 | 190.11 | 1.15% | 347,841 |
| Apr 7, 2026 | 188.99 | 189.16 | 186.99 | 187.95 | 187.95 | -0.38% | 106,826 |
| Apr 6, 2026 | 191.03 | 191.03 | 186.82 | 188.66 | 188.66 | -1.73% | 92,628 |
| Apr 1, 2026 | 191.96 | 192.55 | 189.78 | 191.98 | 191.98 | 0.71% | 141,610 |
| Mar 31, 2026 | 189.28 | 191.32 | 186.77 | 190.63 | 190.63 | 1.01% | 306,584 |
| Mar 30, 2026 | 189.39 | 190.80 | 187.45 | 188.73 | 188.73 | 0.22% | 117,730 |
| Mar 27, 2026 | 190.07 | 192.17 | 186.98 | 188.31 | 188.31 | -2.02% | 221,521 |
| Mar 26, 2026 | 188.54 | 194.49 | 188.54 | 192.20 | 192.20 | 1.71% | 254,537 |
| Mar 25, 2026 | 186.97 | 191.44 | 184.01 | 188.96 | 188.96 | 2.75% | 520,249 |
| Mar 24, 2026 | 179.29 | 185.50 | 178.73 | 183.90 | 183.90 | 2.55% | 316,116 |
| Mar 23, 2026 | 173.41 | 179.82 | 173.02 | 179.32 | 179.32 | 2.89% | 359,618 |
| Mar 20, 2026 | 178.42 | 178.42 | 174.02 | 174.29 | 174.29 | -1.86% | 697,699 |
| Mar 19, 2026 | 182.67 | 182.67 | 175.00 | 177.59 | 177.59 | -2.58% | 248,682 |
| Mar 18, 2026 | 182.15 | 183.12 | 181.52 | 182.29 | 182.29 | 0.56% | 354,224 |
| Mar 17, 2026 | 182.11 | 184.22 | 179.39 | 181.28 | 181.28 | -1.26% | 490,420 |
| Mar 13, 2026 | 186.43 | 186.76 | 183.01 | 183.60 | 183.60 | -0.95% | 195,895 |
| Mar 12, 2026 | 185.47 | 186.69 | 182.98 | 185.36 | 185.36 | -1.84% | 257,151 |
| Mar 11, 2026 | 188.33 | 190.06 | 186.50 | 188.84 | 188.84 | 0.50% | 145,941 |
| Mar 10, 2026 | 186.54 | 189.09 | 186.15 | 187.90 | 187.90 | 0.49% | 290,892 |
| Mar 9, 2026 | 187.00 | 188.35 | 183.82 | 186.99 | 186.99 | -1.13% | 251,944 |
| Mar 6, 2026 | 192.03 | 194.63 | 188.53 | 189.13 | 189.13 | -2.29% | 194,867 |
| Mar 5, 2026 | 198.23 | 198.47 | 192.03 | 193.56 | 193.56 | -2.97% | 216,016 |
| Mar 4, 2026 | 192.32 | 199.98 | 191.43 | 199.49 | 199.49 | 3.46% | 264,130 |
| Mar 3, 2026 | 192.27 | 194.73 | 189.87 | 192.81 | 192.81 | -3.33% | 248,166 |
| Mar 2, 2026 | 201.32 | 203.50 | 197.90 | 199.45 | 199.45 | -0.43% | 141,601 |
| Feb 27, 2026 | 197.23 | 202.97 | 195.97 | 200.32 | 200.32 | 1.42% | 472,198 |
| Feb 26, 2026 | 199.90 | 199.90 | 193.85 | 197.52 | 197.52 | -0.70% | 187,755 |
| Feb 25, 2026 | 203.00 | 203.00 | 196.47 | 198.91 | 198.91 | -1.89% | 212,690 |
| Feb 24, 2026 | 202.96 | 204.85 | 200.34 | 202.75 | 202.75 | 0.39% | 202,414 |
| Feb 23, 2026 | 205.00 | 205.00 | 198.91 | 201.96 | 201.96 | -1.25% | 166,754 |
| Feb 20, 2026 | 202.52 | 204.98 | 202.00 | 204.51 | 204.51 | 1.34% | 132,131 |
| Feb 19, 2026 | 202.27 | 204.32 | 200.00 | 201.80 | 201.80 | 0.10% | 183,363 |
| Feb 18, 2026 | 199.24 | 203.04 | 199.24 | 201.59 | 201.59 | 1.05% | 181,149 |
| Feb 17, 2026 | 199.51 | 201.74 | 197.46 | 199.50 | 199.50 | 0.01% | 186,401 |
| Feb 16, 2026 | 199.35 | 201.04 | 198.45 | 199.49 | 199.49 | 0.41% | 85,346 |
| Feb 13, 2026 | 194.27 | 199.00 | 193.45 | 198.67 | 198.67 | 2.44% | 223,117 |
| Feb 12, 2026 | 196.55 | 196.78 | 192.60 | 193.94 | 193.94 | -1.63% | 307,698 |
| Feb 11, 2026 | 196.23 | 198.65 | 194.02 | 197.16 | 197.16 | 0.80% | 368,204 |
| Feb 10, 2026 | 194.79 | 198.21 | 194.31 | 195.59 | 195.59 | 0.01% | 207,290 |
| Feb 9, 2026 | 200.77 | 201.00 | 195.00 | 195.57 | 195.57 | -2.11% | 586,998 |
| Feb 6, 2026 | 196.39 | 200.97 | 196.39 | 199.78 | 199.78 | 1.68% | 342,285 |
| Feb 5, 2026 | 190.81 | 197.38 | 186.99 | 196.47 | 196.47 | 2.04% | 611,803 |
| Feb 4, 2026 | 190.39 | 194.82 | 189.95 | 192.54 | 192.54 | 1.63% | 506,562 |
| Feb 3, 2026 | 192.45 | 193.65 | 187.94 | 189.45 | 189.45 | 0.18% | 269,243 |
| Jan 30, 2026 | 193.85 | 195.50 | 184.34 | 189.11 | 189.11 | -2.60% | 348,500 |
| Jan 29, 2026 | 197.22 | 198.38 | 189.41 | 194.16 | 194.16 | -1.30% | 240,734 |
| Jan 28, 2026 | 193.53 | 198.05 | 192.00 | 196.71 | 196.71 | 3.78% | 743,704 |
| Jan 27, 2026 | 190.04 | 194.00 | 185.26 | 189.54 | 189.54 | 0.23% | 550,421 |
| Jan 26, 2026 | 191.04 | 192.76 | 187.90 | 189.10 | 189.10 | -0.52% | 96,837 |
| Jan 23, 2026 | 191.77 | 192.33 | 181.18 | 190.09 | 190.09 | -1.24% | 295,575 |
| Jan 22, 2026 | 197.01 | 200.00 | 191.92 | 192.47 | 192.47 | -1.91% | 182,670 |
| Jan 21, 2026 | 191.75 | 198.84 | 191.75 | 196.21 | 196.21 | 2.91% | 1,266,112 |
| Jan 20, 2026 | 194.90 | 195.53 | 190.13 | 190.67 | 190.67 | -1.20% | 155,522 |
| Jan 19, 2026 | 194.91 | 198.91 | 191.69 | 192.99 | 192.99 | -0.49% | 61,585 |
| Jan 16, 2026 | 194.95 | 198.98 | 190.50 | 193.95 | 193.95 | -0.52% | 179,810 |
| Jan 15, 2026 | 194.90 | 199.83 | 193.62 | 194.97 | 194.97 | 0.42% | 285,356 |
| Jan 14, 2026 | 190.38 | 196.73 | 188.11 | 194.16 | 194.16 | 2.27% | 507,414 |
| Jan 13, 2026 | 187.21 | 196.89 | 187.02 | 189.85 | 189.85 | -0.30% | 607,863 |
| Jan 12, 2026 | 186.28 | 192.86 | 185.02 | 190.42 | 190.42 | 2.22% | 196,038 |
| Jan 9, 2026 | 186.78 | 187.79 | 184.07 | 186.28 | 186.28 | 0.19% | 89,337 |
| Jan 8, 2026 | 180.55 | 186.71 | 180.37 | 185.92 | 185.92 | 2.95% | 247,907 |
| Jan 7, 2026 | 180.88 | 183.80 | 180.09 | 180.60 | 180.60 | -0.25% | 90,636 |
| Jan 6, 2026 | 185.05 | 185.16 | 180.00 | 181.05 | 181.05 | -2.24% | 162,514 |
| Jan 5, 2026 | 182.51 | 185.74 | 181.52 | 185.19 | 185.19 | 2.26% | 198,998 |
| Jan 2, 2026 | 183.52 | 183.93 | 180.14 | 181.09 | 181.09 | -0.84% | 57,199 |
| Dec 31, 2025 | 182.04 | 184.00 | 179.58 | 182.62 | 182.62 | 0.64% | 104,940 |
| Dec 30, 2025 | 184.00 | 184.00 | 181.02 | 181.45 | 181.45 | -1.43% | 75,970 |
| Dec 29, 2025 | 183.59 | 186.30 | 182.97 | 184.09 | 184.09 | -0.03% | 86,127 |
| Dec 26, 2025 | 184.45 | 184.87 | 182.46 | 184.15 | 184.15 | 0.01% | 17,642 |
| Dec 24, 2025 | 185.20 | 185.20 | 183.03 | 184.14 | 184.14 | -0.05% | 3,990 |
| Dec 23, 2025 | 182.45 | 185.02 | 180.45 | 184.23 | 184.23 | 1.04% | 410,517 |
| Dec 22, 2025 | 184.41 | 189.44 | 179.43 | 182.33 | 182.33 | -0.52% | 570,484 |
| Dec 19, 2025 | 192.99 | 195.40 | 180.01 | 183.28 | 183.28 | -4.86% | 1,102,184 |
| Dec 18, 2025 | 185.15 | 194.48 | 185.15 | 192.65 | 192.65 | 4.92% | 212,268 |
| Dec 17, 2025 | 187.48 | 188.50 | 182.41 | 183.62 | 183.62 | -2.90% | 374,649 |
| Dec 16, 2025 | 189.25 | 189.61 | 186.49 | 189.10 | 189.10 | -0.16% | 112,682 |
| Dec 15, 2025 | 192.49 | 194.00 | 188.10 | 189.40 | 189.40 | -0.68% | 671,645 |
| Dec 11, 2025 | 190.11 | 196.54 | 185.03 | 190.69 | 190.69 | 0.30% | 270,220 |
| Dec 10, 2025 | 194.95 | 197.48 | 188.10 | 190.12 | 190.12 | -2.45% | 224,177 |
| Dec 9, 2025 | 191.97 | 195.96 | 190.43 | 194.90 | 194.90 | 1.57% | 161,902 |
| Dec 8, 2025 | 190.99 | 197.48 | 190.05 | 191.89 | 191.89 | -0.35% | 190,566 |
| Dec 5, 2025 | 192.50 | 194.05 | 188.50 | 192.56 | 192.56 | -0.06% | 209,219 |
| Dec 4, 2025 | 191.63 | 198.52 | 191.63 | 192.68 | 192.68 | -0.31% | 437,249 |
| Dec 3, 2025 | 186.33 | 194.78 | 185.14 | 193.28 | 193.28 | 3.09% | 416,253 |
| Dec 2, 2025 | 183.90 | 189.32 | 180.73 | 187.49 | 187.49 | 1.61% | 440,706 |
| Dec 1, 2025 | 182.05 | 185.00 | 180.59 | 184.52 | 184.52 | 1.24% | 235,205 |