Grupo México, S.A.B. de C.V. (GMBXF)
OTCMKTS
· Delayed Price · Currency is USD
11.00
-0.32 (-2.83%)
Apr 28, 2026, 3:46 PM EST
Grupo México Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.11 | 11.20 | 10.80 | 11.00 | 11.00 | -2.83% | 33,206 |
| Apr 27, 2026 | 11.65 | 11.73 | 11.32 | 11.32 | 11.32 | -3.25% | 11,944 |
| Apr 24, 2026 | 11.32 | 12.00 | 11.32 | 11.70 | 11.70 | 3.33% | 12,895 |
| Apr 23, 2026 | 11.88 | 11.88 | 11.05 | 11.32 | 11.32 | -1.28% | 3,532 |
| Apr 22, 2026 | 11.50 | 11.80 | 11.47 | 11.47 | 11.47 | -1.08% | 5,414 |
| Apr 21, 2026 | 12.17 | 12.20 | 11.06 | 11.60 | 11.60 | -4.49% | 10,883 |
| Apr 20, 2026 | 12.25 | 12.25 | 11.90 | 12.14 | 12.14 | -0.41% | 118,571 |
| Apr 17, 2026 | 12.09 | 12.40 | 11.76 | 12.19 | 12.19 | 0.83% | 6,563 |
| Apr 16, 2026 | 12.72 | 12.72 | 11.85 | 12.09 | 12.09 | 0.75% | 3,031 |
| Apr 15, 2026 | 11.95 | 12.30 | 11.73 | 12.00 | 12.00 | 1.27% | 3,306 |
| Apr 14, 2026 | 12.20 | 12.47 | 11.75 | 11.85 | 11.85 | -0.50% | 130,415 |
| Apr 13, 2026 | 11.73 | 11.92 | 11.73 | 11.91 | 11.91 | -0.58% | 5,170 |
| Apr 10, 2026 | 11.10 | 12.07 | 11.10 | 11.98 | 11.98 | 3.05% | 7,230 |
| Apr 9, 2026 | 11.95 | 11.95 | 11.60 | 11.63 | 11.63 | -0.85% | 11,713 |
| Apr 8, 2026 | 11.70 | 12.00 | 11.49 | 11.73 | 11.73 | 5.74% | 15,019 |
| Apr 7, 2026 | 11.10 | 11.34 | 10.95 | 11.09 | 11.09 | -0.11% | 3,536 |
| Apr 6, 2026 | 11.51 | 11.51 | 10.90 | 11.10 | 11.10 | -1.51% | 8,892 |
| Apr 2, 2026 | 11.25 | 11.27 | 10.98 | 11.27 | 11.27 | 2.80% | 4,329 |
| Apr 1, 2026 | 10.85 | 11.05 | 10.77 | 10.96 | 10.96 | 2.94% | 17,478 |
| Mar 31, 2026 | 10.40 | 10.79 | 10.20 | 10.65 | 10.65 | 5.86% | 32,862 |
| Mar 30, 2026 | 9.89 | 10.42 | 9.85 | 10.06 | 10.06 | -3.18% | 17,614 |
| Mar 27, 2026 | 10.45 | 10.75 | 10.12 | 10.39 | 10.39 | -1.42% | 5,411 |
| Mar 26, 2026 | 10.90 | 11.00 | 10.49 | 10.54 | 10.54 | -1.50% | 7,965 |
| Mar 25, 2026 | 10.70 | 12.50 | 9.93 | 10.70 | 10.70 | 4.65% | 6,458 |
| Mar 24, 2026 | 9.65 | 10.34 | 9.65 | 10.23 | 10.23 | 3.18% | 5,813 |
| Mar 23, 2026 | 10.20 | 10.20 | 9.91 | 9.91 | 9.91 | 3.99% | 20,384 |
| Mar 20, 2026 | 9.80 | 10.01 | 9.53 | 9.53 | 9.53 | -5.08% | 10,328 |
| Mar 19, 2026 | 10.10 | 10.45 | 9.78 | 10.04 | 10.04 | -6.26% | 80,598 |
| Mar 18, 2026 | 10.61 | 10.97 | 10.40 | 10.71 | 10.71 | 0.28% | 30,531 |
| Mar 17, 2026 | 10.68 | 10.89 | 10.68 | 10.68 | 10.68 | -0.93% | 20,098 |
| Mar 16, 2026 | 10.50 | 10.97 | 10.50 | 10.78 | 10.78 | 2.47% | 3,566 |
| Mar 13, 2026 | 10.58 | 10.80 | 10.43 | 10.52 | 10.52 | -3.49% | 27,621 |
| Mar 12, 2026 | 11.15 | 11.16 | 10.75 | 10.90 | 10.90 | -5.42% | 12,039 |
| Mar 11, 2026 | 11.84 | 11.90 | 11.25 | 11.53 | 11.53 | -1.75% | 3,796 |
| Mar 10, 2026 | 11.37 | 11.73 | 11.30 | 11.73 | 11.73 | 6.03% | 11,471 |
| Mar 9, 2026 | 10.65 | 11.06 | 10.33 | 11.06 | 11.06 | 0.34% | 19,743 |
| Mar 6, 2026 | 11.50 | 11.50 | 10.93 | 11.03 | 11.03 | -4.78% | 9,415 |
| Mar 5, 2026 | 12.20 | 12.20 | 11.40 | 11.58 | 11.58 | -5.10% | 9,427 |
| Mar 4, 2026 | 11.75 | 12.20 | 11.74 | 12.20 | 12.20 | 5.17% | 6,522 |
| Mar 3, 2026 | 12.40 | 12.60 | 11.15 | 11.60 | 11.60 | -8.70% | 84,199 |
| Mar 2, 2026 | 12.66 | 12.71 | 12.52 | 12.71 | 12.71 | 0.43% | 72,533 |
| Feb 27, 2026 | 12.55 | 12.76 | 12.45 | 12.65 | 12.65 | 0.40% | 75,278 |
| Feb 26, 2026 | 12.29 | 12.60 | 11.90 | 12.60 | 12.60 | 0.64% | 26,979 |
| Feb 25, 2026 | 12.30 | 12.57 | 12.15 | 12.52 | 12.52 | 4.04% | 34,823 |
| Feb 24, 2026 | 12.00 | 12.13 | 11.59 | 12.03 | 12.03 | 0.87% | 20,687 |
| Feb 23, 2026 | 11.70 | 12.13 | 11.70 | 11.93 | 11.93 | 3.47% | 36,607 |
| Feb 20, 2026 | 11.55 | 12.00 | 11.48 | 11.53 | 11.53 | -1.87% | 9,547 |
| Feb 19, 2026 | 11.15 | 11.75 | 11.15 | 11.75 | 11.75 | - | 78,405 |
| Feb 18, 2026 | 11.53 | 11.75 | 11.53 | 11.75 | 11.75 | 1.34% | 8,110 |
| Feb 17, 2026 | 11.90 | 11.90 | 11.25 | 11.60 | 11.60 | -4.88% | 26,479 |
| Feb 13, 2026 | 11.45 | 12.19 | 11.45 | 12.19 | 12.19 | 3.31% | 77,513 |
| Feb 12, 2026 | 12.05 | 12.18 | 11.53 | 11.80 | 11.80 | -0.84% | 27,737 |
| Feb 11, 2026 | 11.92 | 12.13 | 11.80 | 11.90 | 11.90 | -0.42% | 35,017 |
| Feb 10, 2026 | 12.55 | 12.55 | 11.95 | 11.95 | 11.95 | -1.65% | 13,342 |
| Feb 9, 2026 | 12.15 | 12.35 | 12.14 | 12.15 | 12.15 | 3.95% | 45,854 |
| Feb 6, 2026 | 11.15 | 12.22 | 11.15 | 11.69 | 11.69 | 1.02% | 6,970 |
| Feb 5, 2026 | 12.19 | 12.19 | 11.00 | 11.57 | 11.57 | -0.17% | 33,370 |
| Feb 4, 2026 | 11.93 | 12.25 | 11.48 | 11.59 | 11.59 | -4.77% | 42,463 |
| Feb 3, 2026 | 11.49 | 12.27 | 11.49 | 12.17 | 12.17 | 9.34% | 51,658 |
| Feb 2, 2026 | 11.05 | 11.49 | 11.05 | 11.13 | 11.13 | - | 49,815 |
| Jan 30, 2026 | 12.25 | 12.25 | 11.02 | 11.13 | 11.13 | -8.52% | 119,075 |
| Jan 29, 2026 | 11.90 | 12.25 | 11.79 | 12.17 | 12.17 | 4.04% | 56,267 |
| Jan 28, 2026 | 12.14 | 12.50 | 11.50 | 11.70 | 11.70 | 1.70% | 272,717 |
| Jan 27, 2026 | 11.50 | 11.67 | 11.50 | 11.50 | 11.50 | 0.52% | 236,129 |
| Jan 26, 2026 | 11.35 | 11.72 | 10.41 | 11.44 | 11.44 | 3.34% | 33,047 |
| Jan 23, 2026 | 11.30 | 11.30 | 10.63 | 11.07 | 11.07 | -1.77% | 80,298 |
| Jan 22, 2026 | 11.20 | 11.45 | 11.01 | 11.27 | 11.27 | 2.08% | 11,787 |
| Jan 21, 2026 | 11.35 | 11.60 | 11.04 | 11.04 | 11.04 | -2.60% | 32,948 |
| Jan 20, 2026 | 11.20 | 11.74 | 11.20 | 11.34 | 11.34 | 3.05% | 61,596 |
| Jan 16, 2026 | 10.60 | 11.01 | 10.60 | 11.00 | 11.00 | 0.19% | 29,091 |
| Jan 15, 2026 | 11.25 | 11.35 | 10.85 | 10.98 | 10.98 | -0.62% | 53,647 |
| Jan 14, 2026 | 10.85 | 11.42 | 10.71 | 11.05 | 11.05 | 2.77% | 84,103 |
| Jan 13, 2026 | 11.73 | 11.73 | 10.54 | 10.75 | 10.75 | 1.17% | 35,816 |
| Jan 12, 2026 | 10.70 | 10.70 | 10.27 | 10.63 | 10.63 | 3.97% | 22,107 |
| Jan 9, 2026 | 9.70 | 10.26 | 9.70 | 10.22 | 10.22 | 4.55% | 19,011 |
| Jan 8, 2026 | 9.80 | 9.90 | 9.67 | 9.78 | 9.78 | -1.26% | 45,264 |
| Jan 7, 2026 | 9.70 | 9.94 | 9.70 | 9.90 | 9.90 | -0.93% | 36,008 |
| Jan 6, 2026 | 10.05 | 10.08 | 9.90 | 9.99 | 9.99 | 1.51% | 24,990 |
| Jan 5, 2026 | 9.77 | 9.84 | 9.55 | 9.84 | 9.84 | 5.34% | 4,646 |
| Jan 2, 2026 | 9.59 | 9.78 | 9.35 | 9.35 | 9.35 | -1.32% | 8,243 |
| Dec 31, 2025 | 9.36 | 9.47 | 9.35 | 9.47 | 9.47 | -0.42% | 4,333 |
| Dec 30, 2025 | 9.58 | 9.60 | 9.40 | 9.51 | 9.51 | 0.21% | 8,576 |
| Dec 29, 2025 | 9.60 | 9.60 | 9.43 | 9.49 | 9.49 | -2.99% | 5,203 |
| Dec 26, 2025 | 9.85 | 9.96 | 9.57 | 9.78 | 9.78 | 0.33% | 16,152 |
| Dec 24, 2025 | 9.82 | 10.02 | 9.50 | 9.75 | 9.75 | 0.10% | 16,474 |
| Dec 23, 2025 | 9.50 | 9.74 | 9.50 | 9.74 | 9.74 | 5.53% | 11,862 |
| Dec 22, 2025 | 9.45 | 9.45 | 9.03 | 9.23 | 9.23 | -1.81% | 5,856 |
| Dec 19, 2025 | 9.45 | 9.72 | 9.31 | 9.40 | 9.40 | - | 21,709 |
| Dec 18, 2025 | 9.07 | 9.40 | 9.07 | 9.40 | 9.40 | 4.10% | 22,633 |
| Dec 17, 2025 | 9.05 | 9.15 | 9.01 | 9.03 | 9.03 | -3.11% | 5,714 |
| Dec 16, 2025 | 9.37 | 9.60 | 9.31 | 9.32 | 9.32 | -3.02% | 15,837 |
| Dec 15, 2025 | 9.70 | 9.70 | 9.40 | 9.61 | 9.61 | 0.10% | 8,309 |
| Dec 12, 2025 | 9.88 | 9.88 | 9.40 | 9.60 | 9.60 | 0.42% | 3,031 |
| Dec 11, 2025 | 9.22 | 9.84 | 9.01 | 9.56 | 9.56 | 3.86% | 17,058 |
| Dec 10, 2025 | 9.40 | 9.40 | 9.07 | 9.21 | 9.21 | -1.66% | 14,847 |
| Dec 9, 2025 | 9.20 | 9.36 | 9.20 | 9.36 | 9.36 | 1.74% | 10,271 |
| Dec 8, 2025 | 9.40 | 9.40 | 9.17 | 9.20 | 9.20 | -0.65% | 6,970 |
| Dec 5, 2025 | 9.11 | 9.27 | 9.11 | 9.26 | 9.26 | 1.54% | 6,711 |
| Dec 4, 2025 | 9.03 | 9.15 | 9.00 | 9.12 | 9.12 | 2.47% | 15,249 |
| Dec 3, 2025 | 8.96 | 9.06 | 8.90 | 8.90 | 8.90 | 0.11% | 5,899 |