Corporativo GBM S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 20,426 |
| 2025-05-14 | 11.300 | 11.500 | 11.000 | 11.500 | 11.500 | 119,972 |
| 2025-05-13 | 11.000 | 11.300 | 11.000 | 11.300 | 11.300 | 259,558 |
| 2025-05-12 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 249,725 |
| 2025-05-09 | 11.230 | 11.300 | 11.230 | 11.300 | 11.300 | 279 |
| 2025-05-08 | 11.300 | 11.300 | 11.300 | 11.300 | 11.300 | 0 |
| 2025-05-07 | 10.900 | 11.300 | 10.900 | 11.300 | 11.300 | 21,910 |
| 2025-05-06 | 11.210 | 11.210 | 11.210 | 11.210 | 11.210 | 0 |
| 2025-05-05 | 11.210 | 11.210 | 11.210 | 11.210 | 11.210 | 149 |
| 2025-05-02 | 11.500 | 11.500 | 11.300 | 11.300 | 11.300 | 737 |
| 2025-04-30 | 11.000 | 11.500 | 10.670 | 11.500 | 11.500 | 41,781 |
| 2025-04-29 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2025-04-28 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2025-04-25 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2025-04-24 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 2,215 |
| 2025-04-23 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2025-04-22 | 10.610 | 11.200 | 10.610 | 11.000 | 11.000 | 154,870 |
| 2025-04-21 | 10.720 | 10.720 | 10.720 | 10.720 | 10.720 | 0 |
| 2025-04-16 | 10.710 | 10.720 | 10.710 | 10.720 | 10.720 | 2,941 |
| 2025-04-15 | 10.200 | 10.720 | 10.200 | 10.720 | 10.720 | 7,110 |
| 2025-04-14 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 1,228 |
| 2025-04-11 | 10.720 | 10.720 | 10.720 | 10.720 | 10.720 | 0 |
| 2025-04-10 | 10.720 | 10.720 | 10.510 | 10.720 | 10.720 | 22,835 |
| 2025-04-09 | 10.720 | 10.720 | 10.720 | 10.720 | 10.720 | 0 |
| 2025-04-08 | 10.720 | 10.720 | 10.720 | 10.720 | 10.720 | 0 |
| 2025-04-07 | 10.720 | 10.720 | 10.720 | 10.720 | 10.720 | 0 |
| 2025-04-04 | 10.720 | 10.720 | 10.720 | 10.720 | 10.720 | 135 |
| 2025-04-03 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 979 |
| 2025-04-02 | 11.200 | 11.200 | 11.200 | 11.200 | 11.200 | 0 |
| 2025-04-01 | 11.200 | 11.200 | 11.180 | 11.200 | 11.200 | 1,236 |
| 2025-03-31 | 11.200 | 11.200 | 11.200 | 11.200 | 11.200 | 1,553 |
| 2025-03-28 | 10.500 | 11.000 | 10.500 | 11.000 | 11.000 | 3,668 |
| 2025-03-27 | 9.850 | 10.000 | 9.850 | 10.000 | 10.000 | 34,426 |
| 2025-03-26 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2025-03-25 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2025-03-24 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2025-03-21 | 9.500 | 9.900 | 9.500 | 9.900 | 9.900 | 17,784 |
| 2025-03-20 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2025-03-19 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2025-03-18 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2025-03-14 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2025-03-13 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2025-03-12 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 267 |
| 2025-03-11 | 9.990 | 9.990 | 9.990 | 9.990 | 9.990 | 0 |
| 2025-03-10 | 9.990 | 9.990 | 9.990 | 9.990 | 9.990 | 0 |
| 2025-03-07 | 9.990 | 9.990 | 9.990 | 9.990 | 9.990 | 0 |
| 2025-03-06 | 9.990 | 9.990 | 9.990 | 9.990 | 9.990 | 0 |
| 2025-03-05 | 9.990 | 9.990 | 9.990 | 9.990 | 9.990 | 0 |
| 2025-03-04 | 9.990 | 9.990 | 9.990 | 9.990 | 9.990 | 0 |
| 2025-03-03 | 9.990 | 9.990 | 9.990 | 9.990 | 9.990 | 0 |
| 2025-02-28 | 10.000 | 10.000 | 9.990 | 9.990 | 9.990 | 20,122 |
| 2025-02-27 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 901 |
| 2025-02-26 | 10.030 | 10.030 | 10.030 | 10.030 | 10.030 | 0 |
| 2025-02-25 | 10.030 | 10.030 | 10.030 | 10.030 | 10.030 | 145 |
| 2025-02-24 | 10.050 | 10.050 | 10.050 | 10.050 | 10.050 | 0 |
| 2025-02-21 | 10.050 | 10.050 | 10.050 | 10.050 | 10.050 | 118 |
| 2025-02-20 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 20,325 |
| 2025-02-19 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 10,012 |
| 2025-02-18 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 20,157 |
| 2025-02-17 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 20,127 |
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.