Grupo Gicsa S.A. de C.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.520	2.520	2.520	2.520	2.520	2,159
2026-10-15	2.520	2.520	2.520	2.520	2.520	5,546
2026-10-14	2.480	2.480	2.480	2.480	2.480	186
2026-10-13	2.490	2.490	2.490	2.490	2.490	0
2026-10-12	2.490	2.490	2.490	2.490	2.490	383
2026-10-09	2.520	2.520	2.480	2.480	2.480	35,994
2026-10-08	2.520	2.520	2.520	2.520	2.520	0
2026-10-07	2.480	2.520	2.480	2.520	2.520	31,590
2026-10-06	2.490	2.490	2.490	2.490	2.490	237
2026-10-05	2.520	2.520	2.520	2.520	2.520	0
2026-10-02	2.520	2.520	2.520	2.520	2.520	0
2026-10-01	2.650	2.650	2.520	2.520	2.520	1,139
2026-09-30	2.550	2.650	2.550	2.650	2.650	1,764
2026-09-29	2.560	2.650	2.530	2.650	2.650	1,737
2026-09-28	2.480	2.510	2.480	2.510	2.510	513
2026-09-25	2.500	2.510	2.480	2.480	2.480	1,141
2026-09-24	2.390	2.500	2.390	2.500	2.500	2,720
2026-09-23	2.400	2.400	2.400	2.400	2.400	173,412
2026-09-22	2.480	2.480	2.480	2.480	2.480	61,488
2026-09-21	2.430	2.480	2.430	2.470	2.470	27,945
2026-09-18	2.480	2.480	2.400	2.470	2.470	2,313
2026-09-17	2.500	2.500	2.500	2.500	2.500	0
2026-09-15	2.500	2.500	2.500	2.500	2.500	200
2026-09-14	2.500	2.550	2.480	2.550	2.550	12,762
2026-09-11	2.500	2.510	2.410	2.510	2.510	14,852
2026-09-10	2.500	2.620	2.460	2.620	2.620	31,175
2026-09-09	2.590	2.590	2.580	2.590	2.590	1,033
2026-09-08	2.660	2.660	2.590	2.590	2.590	11,237
2026-09-07	2.670	2.670	2.670	2.670	2.670	367
2026-09-04	2.790	2.790	2.700	2.700	2.700	3,828
2026-09-03	2.760	2.840	2.760	2.760	2.760	123,527
2026-09-02	2.750	2.750	2.750	2.750	2.750	3,144
2026-09-01	2.820	2.820	2.750	2.750	2.750	3,861
2026-08-31	3.000	3.000	2.800	2.800	2.800	449
2026-08-28	2.990	3.170	2.990	3.060	3.060	2,239
2026-08-27	2.830	2.910	2.830	2.900	2.900	44,539
2026-08-26	2.830	2.830	2.800	2.800	2.800	5,904
2026-08-25	2.830	2.830	2.830	2.830	2.830	5,651
2026-08-24	2.830	2.830	2.830	2.830	2.830	453
2026-08-21	2.920	2.920	2.890	2.890	2.890	50,964
2026-08-20	2.980	2.980	2.980	2.980	2.980	196
2026-08-19	3.040	3.050	3.000	3.000	3.000	136,282
2026-08-18	3.080	3.080	3.050	3.050	3.050	709
2026-08-17	3.200	3.200	3.200	3.200	3.200	0
2026-08-14	3.200	3.200	3.200	3.200	3.200	4,113
2026-08-13	3.100	3.150	3.100	3.150	3.150	17,671
2026-08-12	3.200	3.200	3.110	3.110	3.110	50,368
2026-08-11	3.200	3.200	3.200	3.200	3.200	7,043
2026-08-10	3.310	3.310	3.310	3.310	3.310	0
2026-08-07	3.310	3.310	3.310	3.310	3.310	0
2026-08-06	3.310	3.310	3.310	3.310	3.310	125
2026-08-05	3.290	3.310	3.290	3.310	3.310	3,268
2026-08-04	3.300	3.300	3.300	3.300	3.300	89,056
2026-08-03	3.300	3.300	3.300	3.300	3.300	656
2026-07-31	3.350	3.350	3.350	3.350	3.350	1,270
2026-07-30	3.450	3.450	3.450	3.450	3.450	3,022
2026-07-29	3.450	3.450	3.450	3.450	3.450	7,613
2026-07-28	3.380	3.470	3.380	3.470	3.470	11,860
2026-07-27	3.300	3.300	3.300	3.300	3.300	10,716
2026-07-24	3.300	3.300	3.300	3.300	3.300	0

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.