GMéxico Transportes, S.A.B. de C.V. (BMV:GMXT)
Mexico
· Delayed Price · Currency is MXN 32.81
+0.01 (0.03%)
At close: Dec 5, 2025
GMéxico Transportes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.80 | 32.81 | 32.80 | 32.81 | 32.81 | 0.03% | 509 |
| Dec 4, 2025 | 33.02 | 33.02 | 32.80 | 32.80 | 32.80 | -1.94% | 805 |
| Dec 3, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | 0.48% | 209 |
| Dec 1, 2025 | 33.80 | 34.60 | 32.88 | 33.29 | 33.29 | -3.48% | 4,568 |
| Nov 27, 2025 | 34.28 | 34.49 | 34.28 | 34.49 | 34.49 | 1.14% | 651 |
| Nov 26, 2025 | 32.90 | 34.10 | 32.90 | 34.10 | 34.10 | 7.40% | 2,185 |
| Nov 24, 2025 | 32.26 | 32.26 | 31.75 | 31.75 | 31.75 | -1.55% | 4,213 |
| Nov 21, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | -0.31% | 494 |
| Nov 20, 2025 | 33.26 | 33.26 | 32.35 | 32.35 | 31.85 | -2.74% | 2,322 |
| Nov 19, 2025 | 33.26 | 33.26 | 33.26 | 33.26 | 32.75 | - | 112 |
| Nov 13, 2025 | 32.88 | 33.53 | 32.50 | 33.26 | 32.75 | 1.25% | 7,611 |
| Nov 12, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.34 | -0.96% | 584 |
| Nov 11, 2025 | 33.17 | 33.17 | 33.17 | 33.17 | 32.66 | 0.97% | 414 |
| Nov 10, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.34 | 0.31% | 10,739 |
| Nov 7, 2025 | 32.85 | 32.85 | 32.75 | 32.75 | 32.24 | -0.30% | 4,358 |
| Nov 6, 2025 | 33.01 | 33.01 | 32.85 | 32.85 | 32.34 | -0.45% | 13,148 |
| Nov 5, 2025 | 33.31 | 33.31 | 33.00 | 33.00 | 32.49 | -3.23% | 4,128 |
| Nov 4, 2025 | 33.00 | 34.10 | 33.00 | 34.10 | 33.57 | 2.07% | 610 |
| Nov 3, 2025 | 33.41 | 33.41 | 33.41 | 33.41 | 32.89 | -2.02% | 625 |
| Oct 31, 2025 | 33.52 | 34.10 | 33.52 | 34.10 | 33.57 | 2.56% | 18,077 |
| Oct 29, 2025 | 33.25 | 33.30 | 33.25 | 33.25 | 32.74 | -0.12% | 1,547 |
| Oct 28, 2025 | 33.52 | 33.92 | 33.25 | 33.29 | 32.78 | -0.69% | 6,794 |
| Oct 23, 2025 | 33.63 | 34.17 | 33.50 | 33.52 | 33.00 | -3.32% | 17,533 |
| Oct 22, 2025 | 34.81 | 34.81 | 34.11 | 34.67 | 34.13 | -2.42% | 890 |
| Oct 21, 2025 | 35.53 | 35.53 | 35.53 | 35.53 | 34.98 | 0.08% | 389 |
| Oct 20, 2025 | 35.50 | 35.70 | 35.50 | 35.50 | 34.95 | -0.08% | 48,437 |
| Oct 17, 2025 | 35.64 | 35.99 | 35.53 | 35.53 | 34.98 | -0.98% | 5,197 |
| Oct 16, 2025 | 35.95 | 35.95 | 35.63 | 35.88 | 35.33 | 0.36% | 22,105 |
| Oct 15, 2025 | 35.64 | 35.78 | 35.64 | 35.75 | 35.20 | 0.34% | 99,422 |
| Oct 14, 2025 | 35.63 | 35.74 | 35.63 | 35.63 | 35.08 | -0.31% | 262,592 |
| Oct 13, 2025 | 35.66 | 35.75 | 35.66 | 35.74 | 35.19 | 0.39% | 232,613 |
| Oct 10, 2025 | 35.52 | 35.66 | 35.52 | 35.60 | 35.05 | -0.03% | 73,928 |
| Oct 9, 2025 | 35.52 | 35.71 | 35.51 | 35.61 | 35.06 | 0.11% | 110,872 |
| Oct 8, 2025 | 35.59 | 35.59 | 35.52 | 35.57 | 35.02 | 0.03% | 45,429 |
| Oct 7, 2025 | 35.52 | 35.59 | 35.52 | 35.56 | 35.01 | 0.03% | 9,443 |
| Oct 6, 2025 | 35.52 | 35.55 | 35.52 | 35.55 | 35.00 | 0.11% | 9,046 |
| Oct 3, 2025 | 35.50 | 35.55 | 35.50 | 35.51 | 34.96 | 0.03% | 255,191 |
| Oct 2, 2025 | 35.45 | 35.53 | 35.45 | 35.50 | 34.95 | 0.17% | 575,056 |
| Oct 1, 2025 | 35.55 | 35.58 | 35.42 | 35.44 | 34.89 | -0.70% | 95,636 |
| Sep 30, 2025 | 35.50 | 35.69 | 35.45 | 35.69 | 35.14 | 0.68% | 31,018 |
| Sep 29, 2025 | 35.40 | 35.55 | 35.40 | 35.45 | 34.90 | 0.14% | 1,018,903 |
| Sep 26, 2025 | 35.38 | 35.45 | 35.38 | 35.40 | 34.85 | 0.03% | 959,179 |
| Sep 25, 2025 | 35.38 | 35.50 | 35.38 | 35.39 | 34.84 | -0.03% | 16,905 |
| Sep 24, 2025 | 35.40 | 35.49 | 35.34 | 35.40 | 34.85 | 0.17% | 336,012 |
| Sep 23, 2025 | 35.30 | 35.63 | 35.30 | 35.34 | 34.79 | 7.45% | 325,948 |
| Sep 22, 2025 | 33.03 | 33.03 | 32.50 | 32.89 | 32.38 | 1.26% | 11,139 |
| Sep 19, 2025 | 32.40 | 32.48 | 32.25 | 32.48 | 31.98 | -0.06% | 6,764 |
| Sep 18, 2025 | 32.75 | 32.75 | 32.40 | 32.50 | 32.00 | -1.04% | 14,609 |
| Sep 17, 2025 | 32.41 | 32.84 | 31.88 | 32.84 | 32.33 | 0.92% | 14,429 |
| Sep 15, 2025 | 32.55 | 32.55 | 32.50 | 32.54 | 32.04 | 0.09% | 11,044 |
| Sep 12, 2025 | 33.20 | 33.20 | 32.22 | 32.51 | 32.01 | 0.03% | 15,303 |
| Sep 11, 2025 | 32.70 | 32.70 | 32.43 | 32.50 | 32.00 | -0.76% | 52,046 |
| Sep 10, 2025 | 32.70 | 32.75 | 32.50 | 32.75 | 32.24 | 0.21% | 133,157 |
| Sep 9, 2025 | 33.11 | 33.12 | 32.60 | 32.68 | 32.17 | -2.18% | 131,624 |
| Sep 8, 2025 | 33.29 | 33.50 | 32.60 | 33.41 | 32.89 | 0.33% | 382,107 |
| Sep 5, 2025 | 32.76 | 33.30 | 32.76 | 33.30 | 32.79 | 1.68% | 80,010 |
| Sep 4, 2025 | 32.60 | 32.75 | 32.20 | 32.75 | 32.24 | 0.43% | 52,080 |
| Sep 3, 2025 | 32.39 | 32.75 | 32.39 | 32.61 | 32.11 | -0.82% | 2,962 |
| Sep 2, 2025 | 32.89 | 32.90 | 32.21 | 32.88 | 32.37 | 0.86% | 104,444 |
| Sep 1, 2025 | 32.11 | 32.69 | 32.00 | 32.60 | 32.10 | 0.06% | 7,466 |
| Aug 29, 2025 | 32.38 | 32.82 | 32.12 | 32.58 | 32.08 | 1.78% | 8,472 |
| Aug 28, 2025 | 32.59 | 32.59 | 32.00 | 32.01 | 31.52 | - | 45,176 |
| Aug 27, 2025 | 32.20 | 32.20 | 32.00 | 32.01 | 31.52 | -0.59% | 40,122 |
| Aug 26, 2025 | 32.22 | 32.76 | 32.00 | 32.20 | 31.70 | -0.34% | 88,621 |
| Aug 25, 2025 | 32.50 | 32.65 | 32.20 | 32.31 | 31.81 | -1.79% | 169,175 |
| Aug 22, 2025 | 32.69 | 32.90 | 32.50 | 32.90 | 32.39 | 0.18% | 20,739 |
| Aug 20, 2025 | 32.84 | 32.84 | 32.33 | 32.84 | 31.84 | 0.58% | 2,608 |
| Aug 19, 2025 | 32.31 | 32.84 | 32.30 | 32.65 | 31.66 | -0.12% | 8,371 |
| Aug 18, 2025 | 32.84 | 32.90 | 32.69 | 32.69 | 31.69 | 1.52% | 9,360 |
| Aug 15, 2025 | 32.18 | 32.90 | 32.18 | 32.20 | 31.22 | 0.03% | 100,280 |
| Aug 14, 2025 | 32.20 | 32.20 | 32.19 | 32.19 | 31.21 | 0.81% | 663 |
| Aug 13, 2025 | 32.21 | 32.49 | 31.65 | 31.93 | 30.96 | -1.75% | 64,196 |
| Aug 12, 2025 | 32.21 | 32.50 | 32.20 | 32.50 | 31.51 | 0.84% | 7,394 |
| Aug 11, 2025 | 32.24 | 32.24 | 32.22 | 32.23 | 31.25 | -1.10% | 486 |
| Aug 8, 2025 | 32.20 | 32.59 | 32.20 | 32.59 | 31.60 | 0.43% | 2,079 |
| Aug 7, 2025 | 32.06 | 32.45 | 32.06 | 32.45 | 31.46 | 1.72% | 474 |
| Aug 6, 2025 | 31.91 | 32.34 | 31.90 | 31.90 | 30.93 | 0.16% | 21,463 |
| Aug 5, 2025 | 31.95 | 32.20 | 31.85 | 31.85 | 30.88 | -1.09% | 92,143 |
| Aug 4, 2025 | 32.35 | 32.35 | 32.10 | 32.20 | 31.22 | 0.25% | 2,170 |
| Aug 1, 2025 | 32.00 | 32.37 | 31.82 | 32.12 | 31.14 | -1.17% | 4,535 |
| Jul 31, 2025 | 31.80 | 32.50 | 31.80 | 32.50 | 31.51 | 0.96% | 915 |
| Jul 30, 2025 | 32.20 | 32.20 | 32.19 | 32.19 | 31.21 | -1.23% | 554 |
| Jul 29, 2025 | 32.59 | 32.62 | 31.93 | 32.59 | 31.60 | 0.22% | 12,103 |
| Jul 28, 2025 | 32.75 | 32.75 | 32.04 | 32.52 | 31.53 | -0.52% | 105,101 |
| Jul 25, 2025 | 32.07 | 32.69 | 32.07 | 32.69 | 31.69 | 2.00% | 1,314 |
| Jul 24, 2025 | 32.09 | 32.33 | 31.46 | 32.05 | 31.07 | -1.32% | 7,096 |
| Jul 23, 2025 | 32.51 | 32.51 | 31.97 | 32.48 | 31.49 | -0.03% | 992 |
| Jul 22, 2025 | 32.50 | 32.70 | 32.22 | 32.49 | 31.50 | -0.46% | 1,771 |
| Jul 21, 2025 | 32.30 | 32.70 | 32.20 | 32.64 | 31.65 | -0.06% | 18,600 |
| Jul 18, 2025 | 32.27 | 32.75 | 32.27 | 32.66 | 31.67 | 0.12% | 3,670 |
| Jul 17, 2025 | 32.20 | 32.63 | 32.20 | 32.62 | 31.63 | 1.18% | 8,725 |
| Jul 16, 2025 | 32.30 | 32.67 | 32.20 | 32.24 | 31.26 | -0.56% | 4,581 |
| Jul 15, 2025 | 32.40 | 32.67 | 32.34 | 32.42 | 31.43 | -0.77% | 2,280 |
| Jul 14, 2025 | 32.42 | 32.67 | 32.25 | 32.67 | 31.68 | 0.52% | 2,453 |
| Jul 11, 2025 | 32.30 | 32.50 | 32.30 | 32.50 | 31.51 | - | 38,415 |
| Jul 10, 2025 | 32.69 | 32.70 | 32.30 | 32.50 | 31.51 | 0.03% | 27,143 |
| Jul 9, 2025 | 32.49 | 32.65 | 32.28 | 32.49 | 31.50 | -0.31% | 75,608 |
| Jul 8, 2025 | 31.74 | 32.96 | 31.51 | 32.59 | 31.60 | 2.61% | 62,418 |
| Jul 7, 2025 | 31.31 | 31.90 | 31.11 | 31.76 | 30.79 | -0.50% | 10,699 |
| Jul 4, 2025 | 31.23 | 31.93 | 31.23 | 31.92 | 30.95 | -0.13% | 27,296 |