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
2022-09-23	12.690	12.690	12.690	12.690	12.690	0
2022-09-22	12.690	12.690	12.690	12.690	12.690	0
2022-09-21	12.690	12.690	12.690	12.690	12.690	0
2022-09-20	12.690	12.690	12.690	12.690	12.690	0
2022-09-19	12.690	12.690	12.690	12.690	12.690	0
2022-09-15	12.690	12.690	12.690	12.690	12.690	0
2022-09-14	12.690	12.690	12.690	12.690	12.690	0
2022-09-13	12.700	12.700	12.670	12.690	12.690	1,067
2022-09-12	12.860	12.860	12.860	12.860	12.860	0
2022-09-09	12.860	12.860	12.860	12.860	12.860	0
2022-09-08	12.860	12.860	12.860	12.860	12.860	0
2022-09-07	12.860	12.860	12.860	12.860	12.860	0
2022-09-06	12.860	12.860	12.860	12.860	12.860	0
2022-09-05	12.950	12.950	12.850	12.860	12.860	151,440
2022-09-02	13.200	13.200	13.200	13.200	13.200	0
2022-09-01	12.860	13.200	12.860	13.200	13.200	17,618
2022-08-31	12.860	12.880	12.860	12.880	12.880	832,936
2022-08-30	12.910	13.910	12.850	12.870	12.870	1,654,221
2022-08-29	12.860	12.860	12.860	12.860	12.860	342
2022-08-26	12.880	12.880	12.880	12.880	12.880	0
2022-08-25	12.880	12.880	12.880	12.880	12.880	439
2022-08-24	12.910	12.910	12.910	12.910	12.910	0
2022-08-23	12.910	12.910	12.910	12.910	12.910	427
2022-08-22	12.910	12.910	12.910	12.910	12.910	0
2022-08-19	12.910	12.910	12.910	12.910	12.910	792
2022-08-18	12.890	12.890	12.890	12.890	12.890	0
2022-08-17	12.890	12.890	12.890	12.890	12.890	0
2022-08-16	12.890	12.890	12.890	12.890	12.890	446
2022-08-15	12.880	12.880	12.880	12.880	12.880	0
2022-08-12	12.880	12.880	12.880	12.880	12.880	328
2022-08-11	12.890	12.890	12.890	12.890	12.890	0
2022-08-10	12.890	12.890	12.890	12.890	12.890	0
2022-08-09	12.880	12.900	12.880	12.890	12.890	902
2022-08-08	12.900	12.900	12.900	12.900	12.900	0
2022-08-05	12.900	12.900	12.900	12.900	12.900	278
2022-08-04	12.890	12.890	12.890	12.890	12.890	713
2022-08-03	12.950	12.950	12.950	12.950	12.950	109
2022-08-02	12.950	13.000	12.950	13.000	13.000	1,523
2022-08-01	12.990	12.990	12.990	12.990	12.990	1,415
2022-07-29	12.800	12.800	12.800	12.800	12.800	100
2022-07-28	12.800	12.800	12.800	12.800	12.800	0
2022-07-27	12.800	12.800	12.800	12.800	12.800	2,061
2022-07-26	12.840	12.840	12.840	12.840	12.840	1,095
2022-07-25	12.950	12.950	12.950	12.950	12.950	0
2022-07-22	12.950	12.950	12.950	12.950	12.950	494
2022-07-21	12.900	12.950	12.900	12.950	12.950	684
2022-07-20	13.000	13.000	13.000	13.000	13.000	444
2022-07-19	13.000	13.000	13.000	13.000	13.000	2,710
2022-07-18	12.900	12.900	12.900	12.900	12.900	0
2022-07-15	12.900	12.900	12.900	12.900	12.900	0
2022-07-14	12.900	12.900	12.900	12.900	12.900	0
2022-07-13	12.900	12.900	12.900	12.900	12.900	9,806
2022-07-12	12.860	12.860	12.860	12.860	12.860	316
2022-07-11	12.860	12.860	12.860	12.860	12.860	583
2022-07-08	12.860	12.860	12.860	12.860	12.860	0
2022-07-07	12.860	12.860	12.860	12.860	12.860	0
2022-07-06	12.830	12.900	12.830	12.860	12.860	2,761
2022-07-05	13.020	13.020	13.020	13.020	13.020	0
2022-07-04	13.030	13.030	13.000	13.020	13.020	2,902
2022-07-01	13.250	13.370	13.250	13.370	13.370	26,319

← NewerPage 18 of 21 · 1,260 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.