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
2022-01-07	15.860	15.990	15.860	15.860	15.860	397,041
2022-01-06	15.860	15.860	15.860	15.860	15.860	0
2022-01-05	15.860	15.860	15.860	15.860	15.860	0
2022-01-04	15.860	15.860	15.860	15.860	15.860	410
2022-01-03	15.950	15.950	15.860	15.860	15.860	2,768
2021-12-31	15.900	15.990	15.900	15.900	15.900	29,837
2021-12-30	15.550	15.700	15.550	15.700	15.700	487,421
2021-12-29	15.500	15.550	15.500	15.550	15.550	641
2021-12-28	16.000	16.000	15.900	15.900	15.900	1,190
2021-12-27	15.300	16.000	15.300	15.980	15.980	128,678
2021-12-24	15.300	15.300	15.300	15.300	15.300	0
2021-12-23	15.300	15.580	15.300	15.300	15.300	23,609
2021-12-22	15.600	15.600	15.300	15.300	15.300	538
2021-12-21	15.300	15.490	15.300	15.300	15.300	6,323
2021-12-20	15.310	15.330	15.300	15.300	15.300	9,228
2021-12-17	15.500	15.700	15.490	15.490	15.490	17,982
2021-12-16	15.520	15.700	15.520	15.700	15.700	1,601
2021-12-15	15.720	15.750	15.500	15.700	15.700	14,633
2021-12-14	15.500	15.650	15.500	15.650	15.650	1,129
2021-12-13	15.450	15.500	15.450	15.500	15.500	962
2021-12-10	15.550	15.580	15.450	15.450	15.450	1,646
2021-12-09	15.450	15.550	15.450	15.550	15.550	3,770
2021-12-08	15.310	15.310	15.300	15.300	15.300	8,479
2021-12-07	15.310	15.310	15.310	15.310	15.310	0
2021-12-06	15.310	15.310	15.310	15.310	15.310	4,152
2021-12-03	15.300	15.320	15.300	15.320	15.320	902
2021-12-02	15.100	15.200	15.100	15.200	15.200	32,234
2021-12-01	15.010	15.100	15.010	15.100	15.100	18,868
2021-11-30	15.100	15.100	15.000	15.100	15.100	8,666
2021-11-29	15.490	15.490	15.490	15.490	15.490	0
2021-11-26	15.490	15.490	15.480	15.490	15.490	9,458
2021-11-25	15.190	15.500	15.190	15.490	15.490	6,496
2021-11-24	15.500	15.500	15.500	15.500	15.500	0
2021-11-23	15.500	15.500	15.500	15.500	15.500	10,051
2021-11-22	15.510	15.510	15.510	15.510	15.510	0
2021-11-19	15.350	15.510	15.350	15.510	15.510	49,911
2021-11-18	15.750	15.750	15.500	15.500	15.500	28,476
2021-11-17	15.510	15.800	15.510	15.750	15.750	3,301
2021-11-16	15.450	15.890	15.450	15.530	15.530	5,203,787
2021-11-12	15.460	15.460	15.460	15.460	15.460	345
2021-11-11	15.460	15.460	15.460	15.460	15.460	0
2021-11-10	15.460	15.460	15.460	15.460	15.460	0
2021-11-09	15.500	15.500	15.460	15.460	15.460	10,943
2021-11-08	15.460	15.500	15.460	15.500	15.500	8,556
2021-11-05	15.360	15.460	15.360	15.460	15.460	1,581
2021-11-04	15.330	15.360	15.330	15.360	15.360	12,217
2021-11-03	15.400	15.400	15.400	15.400	15.400	1,542
2021-11-01	15.700	15.700	15.690	15.690	15.690	588
2021-10-29	15.490	15.800	15.490	15.800	15.800	3,949
2021-10-28	15.400	15.490	15.360	15.490	15.490	3,535
2021-10-27	15.430	15.430	15.330	15.330	15.330	894
2021-10-26	15.430	15.430	15.430	15.430	15.430	0
2021-10-25	15.560	15.560	15.430	15.430	15.430	2,044
2021-10-22	15.810	15.810	15.560	15.560	15.560	20,862
2021-10-21	15.810	15.810	15.760	15.800	15.800	20,726
2021-10-20	15.900	15.950	15.880	15.880	15.880	21,117

← NewerPage 21 of 21 · 1,256 trading days

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.