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
2022-12-21	11.400	11.400	11.400	11.400	11.400	1,911
2022-12-20	11.570	11.570	11.570	11.570	11.570	0
2022-12-19	11.570	11.570	11.570	11.570	11.570	0
2022-12-16	11.570	11.570	11.570	11.570	11.570	127
2022-12-15	11.600	11.600	11.600	11.600	11.600	0
2022-12-14	11.600	11.600	11.600	11.600	11.600	890
2022-12-13	11.590	11.650	11.590	11.600	11.600	2,030
2022-12-09	11.600	11.600	11.600	11.600	11.600	0
2022-12-08	11.600	11.600	11.600	11.600	11.600	0
2022-12-07	11.600	11.600	11.600	11.600	11.600	0
2022-12-06	11.600	11.600	11.600	11.600	11.600	0
2022-12-05	11.600	11.600	11.600	11.600	11.600	412
2022-12-02	11.680	11.680	11.680	11.680	11.680	0
2022-12-01	11.680	11.680	11.680	11.680	11.680	0
2022-11-30	11.680	11.680	11.680	11.680	11.680	0
2022-11-29	11.680	11.680	11.680	11.680	11.680	135
2022-11-28	11.340	11.680	11.340	11.680	11.680	633
2022-11-25	11.690	11.690	11.690	11.690	11.690	0
2022-11-24	11.700	11.700	11.690	11.690	11.690	2,020
2022-11-23	12.000	12.000	12.000	12.000	12.000	0
2022-11-22	12.000	12.000	12.000	12.000	12.000	0
2022-11-18	12.000	12.000	12.000	12.000	12.000	0
2022-11-17	12.000	12.000	12.000	12.000	12.000	0
2022-11-16	12.000	12.000	12.000	12.000	12.000	0
2022-11-15	11.920	12.000	11.920	12.000	12.000	100,552
2022-11-14	12.000	12.010	12.000	12.000	12.000	100,174
2022-11-11	11.850	12.000	11.850	12.000	12.000	14,417
2022-11-10	11.990	11.990	11.900	11.900	11.900	963
2022-11-09	11.990	11.990	11.990	11.990	11.990	100,102
2022-11-08	11.990	11.990	11.990	11.990	11.990	0
2022-11-07	11.990	11.990	11.990	11.990	11.990	0
2022-11-04	11.990	11.990	11.990	11.990	11.990	0
2022-11-03	11.990	11.990	11.990	11.990	11.990	1,014
2022-11-01	11.950	11.950	11.950	11.950	11.950	500
2022-10-31	12.000	12.000	12.000	12.000	12.000	0
2022-10-28	11.980	12.000	11.800	12.000	12.000	188,720
2022-10-27	11.980	11.980	11.980	11.980	11.980	0
2022-10-26	11.980	11.980	11.980	11.980	11.980	0
2022-10-25	11.980	11.980	11.980	11.980	11.980	0
2022-10-24	11.980	11.980	11.980	11.980	11.980	0
2022-10-21	11.980	11.980	11.980	11.980	11.980	0
2022-10-20	11.980	11.980	11.980	11.980	11.980	145
2022-10-19	11.990	11.990	11.990	11.990	11.990	0
2022-10-18	11.990	11.990	11.990	11.990	11.990	0
2022-10-17	11.990	11.990	11.990	11.990	11.990	0
2022-10-14	11.990	11.990	11.990	11.990	11.990	306
2022-10-13	12.000	12.000	12.000	12.000	12.000	48,830
2022-10-12	12.000	12.000	12.000	12.000	12.000	474
2022-10-11	12.000	12.000	12.000	12.000	12.000	190,674
2022-10-10	12.100	12.100	12.100	12.100	12.100	1,463
2022-10-07	12.110	12.200	12.110	12.200	12.200	692
2022-10-06	11.990	12.100	11.990	12.100	12.100	120,875
2022-10-05	12.100	12.100	12.100	12.100	12.100	4,451
2022-10-04	12.110	12.110	12.100	12.100	12.100	84,091
2022-10-03	12.310	12.310	12.260	12.260	12.260	882
2022-09-30	12.310	12.310	12.180	12.180	12.180	1,191
2022-09-29	12.690	12.690	12.690	12.690	12.690	0
2022-09-28	12.690	12.690	12.690	12.690	12.690	0
2022-09-27	12.690	12.690	12.690	12.690	12.690	0
2022-09-26	12.690	12.690	12.690	12.690	12.690	0

← NewerPage 17 of 21 · 1,256 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.