Corporativo GBM S.A.B. de C.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	13.500	13.500	13.500	13.500	13.500	0
2024-02-28	13.500	13.500	13.500	13.500	13.500	0
2024-02-27	13.210	13.500	13.210	13.500	13.500	4,041
2024-02-26	13.600	13.600	13.600	13.600	13.600	0
2024-02-23	13.600	13.600	13.600	13.600	13.600	0
2024-02-22	13.600	13.600	13.600	13.600	13.600	0
2024-02-21	13.700	13.700	13.600	13.600	13.600	3,086
2024-02-20	13.800	13.800	13.700	13.700	13.700	5,627
2024-02-19	13.420	13.420	13.420	13.420	13.420	1,106
2024-02-16	13.800	13.800	13.800	13.800	13.800	0
2024-02-15	13.800	13.800	13.800	13.800	13.800	0
2024-02-14	13.800	13.800	13.800	13.800	13.800	0
2024-02-13	13.840	13.840	13.800	13.800	13.800	3,601
2024-02-12	13.840	13.840	13.840	13.840	13.840	3,051
2024-02-09	14.000	14.000	13.950	13.950	13.950	2,926
2024-02-08	13.800	14.000	13.800	14.000	14.000	10,182
2024-02-07	13.840	13.840	13.840	13.840	13.840	2,411
2024-02-06	13.840	13.840	13.840	13.840	13.840	1,789
2024-02-02	13.840	13.840	13.800	13.840	13.840	3,183
2024-02-01	13.840	13.840	13.830	13.840	13.840	2,055
2024-01-31	13.840	13.840	13.840	13.840	13.840	2,008
2024-01-30	13.840	13.840	13.840	13.840	13.840	1,000
2024-01-29	13.840	13.840	13.840	13.840	13.840	10,592
2024-01-26	13.850	13.850	13.840	13.840	13.840	2,185
2024-01-25	13.850	13.850	13.850	13.850	13.850	5,005
2024-01-24	13.850	13.850	13.850	13.850	13.850	1,424
2024-01-23	13.790	13.850	13.790	13.850	13.850	794
2024-01-22	13.790	13.790	13.790	13.790	13.790	1,019
2024-01-19	13.790	13.790	13.790	13.790	13.790	0
2024-01-18	13.790	13.790	13.790	13.790	13.790	232
2024-01-17	13.880	13.880	13.880	13.880	13.880	0
2024-01-16	13.880	13.880	13.880	13.880	13.880	0
2024-01-15	13.880	13.880	13.880	13.880	13.880	351
2024-01-12	13.890	13.890	13.890	13.890	13.890	335
2024-01-11	14.220	14.220	14.220	14.220	14.220	0
2024-01-10	14.220	14.220	14.220	14.220	14.220	14,936
2024-01-09	14.220	14.220	14.220	14.220	14.220	492
2024-01-08	14.200	14.200	14.200	14.200	14.200	0
2024-01-05	14.200	14.200	14.200	14.200	14.200	3,300
2024-01-04	13.900	14.200	13.900	14.200	14.200	1,119
2024-01-03	14.260	14.260	14.260	14.260	14.260	172
2024-01-02	14.400	14.400	14.400	14.400	14.400	0
2023-12-29	13.650	14.400	13.650	14.400	14.400	156,720
2023-12-28	13.610	13.700	13.610	13.650	13.650	6,283
2023-12-27	13.300	13.300	13.210	13.300	13.300	13,873
2023-12-26	13.000	13.200	13.000	13.200	13.200	18,010
2023-12-22	12.850	13.000	12.800	13.000	13.000	7,364
2023-12-21	12.560	12.800	12.560	12.800	12.800	2,659
2023-12-20	12.130	12.560	12.130	12.560	12.560	2,048
2023-12-19	11.900	12.100	11.900	12.100	12.100	39,131
2023-12-18	12.000	12.000	12.000	12.000	12.000	0
2023-12-15	12.000	12.000	11.700	12.000	12.000	1,601,434
2023-12-14	11.990	11.990	11.990	11.990	11.990	315
2023-12-13	12.000	12.000	12.000	12.000	12.000	309
2023-12-11	12.150	12.150	12.140	12.150	12.150	2,281
2023-12-08	12.140	12.140	12.140	12.140	12.140	10,325
2023-12-07	12.140	12.140	12.140	12.140	12.140	0
2023-12-06	12.140	12.140	12.140	12.140	12.140	0
2023-12-05	12.140	12.140	12.140	12.140	12.140	383
2023-12-04	12.490	12.490	12.490	12.490	12.490	0

← NewerPage 12 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-01-15	0.1668 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.