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
2022-04-05	16.800	16.800	16.800	16.800	16.800	436
2022-04-04	17.000	17.190	16.810	17.190	17.190	2,459
2022-04-01	17.000	17.000	16.910	17.000	17.000	5,411
2022-03-31	16.990	16.990	16.800	16.850	16.850	1,824
2022-03-30	17.100	17.200	16.980	16.990	16.990	7,281
2022-03-29	17.630	17.900	17.630	17.900	17.900	4,117
2022-03-28	18.000	18.000	17.640	17.640	17.640	9,326
2022-03-25	17.700	17.700	17.640	17.640	17.640	3,861
2022-03-24	18.000	18.000	18.000	18.000	18.000	1,457
2022-03-23	18.050	18.050	18.010	18.010	18.010	11,640
2022-03-22	17.750	17.750	17.700	17.700	17.700	1,861
2022-03-18	18.050	18.050	18.050	18.050	18.050	734
2022-03-17	18.090	18.090	18.090	18.090	18.090	355
2022-03-16	18.070	18.090	18.070	18.090	18.090	1,985
2022-03-15	18.200	18.200	18.200	18.200	18.200	0
2022-03-14	18.200	18.200	18.200	18.200	18.200	2,534
2022-03-11	18.200	18.200	18.200	18.200	18.200	935
2022-03-10	18.200	18.200	18.200	18.200	18.200	429
2022-03-09	18.000	18.250	18.000	18.200	18.200	4,747
2022-03-08	18.020	18.020	18.020	18.020	18.020	206
2022-03-07	18.250	18.250	17.340	17.710	17.710	1,990
2022-03-04	18.200	18.200	18.200	18.200	18.200	154
2022-03-03	18.250	18.250	18.250	18.250	18.250	100
2022-03-02	18.300	18.300	18.300	18.300	18.300	323
2022-03-01	18.650	18.650	18.650	18.650	18.650	3,868
2022-02-28	18.800	18.800	18.750	18.750	18.750	558
2022-02-25	18.510	18.800	18.510	18.800	18.800	19,661
2022-02-24	18.120	18.500	18.120	18.130	18.130	4,791
2022-02-23	18.600	18.600	18.500	18.500	18.500	1,249
2022-02-22	19.080	19.080	19.080	19.080	19.080	0
2022-02-21	19.080	19.080	19.080	19.080	19.080	259
2022-02-18	19.210	19.400	19.200	19.200	19.200	1,765
2022-02-17	19.800	19.800	19.800	19.800	19.800	624
2022-02-16	19.800	19.800	19.790	19.800	19.800	33,750
2022-02-15	19.950	19.950	19.800	19.800	19.800	4,802
2022-02-14	20.550	21.000	20.540	20.540	20.540	14,846
2022-02-11	20.500	20.540	20.500	20.540	20.540	7,104
2022-02-10	21.610	21.860	20.660	20.950	20.950	5,574
2022-02-09	21.750	21.750	21.190	21.190	21.190	3,418
2022-02-08	21.900	21.950	21.780	21.780	21.780	6,277
2022-02-04	19.910	22.390	19.910	21.900	21.900	22,460
2022-02-03	19.950	19.950	19.000	19.700	19.700	12,820
2022-02-02	21.930	21.930	20.040	20.040	20.040	8,569
2022-02-01	20.000	23.000	20.000	21.930	21.930	23,685
2022-01-31	17.950	19.620	17.950	19.620	19.620	9,402
2022-01-28	16.090	18.000	16.090	18.000	18.000	15,675
2022-01-27	15.900	16.000	15.900	16.000	16.000	32,459
2022-01-26	15.380	15.450	15.360	15.450	15.450	4,076
2022-01-25	15.200	15.900	15.200	15.360	15.360	5,077
2022-01-24	15.900	15.900	15.680	15.680	15.680	4,343
2022-01-21	15.200	15.900	15.130	15.820	15.820	14,951
2022-01-20	15.900	15.900	15.900	15.900	15.900	0
2022-01-19	15.900	15.900	15.420	15.900	15.900	40,046
2022-01-18	15.900	15.900	15.900	15.900	15.900	277
2022-01-17	15.990	15.990	15.750	15.750	15.750	1,163
2022-01-14	15.900	15.900	15.900	15.900	15.900	2,079
2022-01-13	15.860	15.900	15.860	15.900	15.900	3,487
2022-01-12	15.880	15.900	15.870	15.900	15.900	2,991
2022-01-11	15.860	15.860	15.860	15.860	15.860	0
2022-01-10	15.860	15.860	15.860	15.860	15.860	8,040

← NewerPage 20 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.