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
2024-08-23	2.250	2.330	2.250	2.330	2.330	47,935
2024-08-22	2.210	2.210	2.210	2.210	2.210	0
2024-08-21	2.250	2.250	2.210	2.210	2.210	9,520
2024-08-20	2.250	2.300	2.250	2.250	2.250	7,692
2024-08-19	2.170	2.250	2.170	2.250	2.250	2,343
2024-08-16	2.240	2.250	2.170	2.170	2.170	3,384
2024-08-15	2.220	2.220	2.070	2.220	2.220	4,468
2024-08-14	2.220	2.220	2.220	2.220	2.220	632
2024-08-13	2.220	2.220	2.220	2.220	2.220	899
2024-08-12	2.250	2.250	2.250	2.250	2.250	0
2024-08-09	2.250	2.250	2.250	2.250	2.250	1,789
2024-08-08	2.350	2.400	2.320	2.320	2.320	3,495
2024-08-07	2.340	2.340	2.340	2.340	2.340	943
2024-08-06	2.310	2.350	2.310	2.350	2.350	7,222
2024-08-05	2.320	2.320	2.320	2.320	2.320	60,009
2024-08-02	2.310	2.330	2.310	2.330	2.330	28,792
2024-08-01	2.300	2.310	2.290	2.310	2.310	65,073
2024-07-31	2.300	2.310	2.300	2.300	2.300	6,552
2024-07-30	2.230	2.250	2.230	2.250	2.250	3,109
2024-07-29	2.300	2.300	2.300	2.300	2.300	866
2024-07-26	2.250	2.300	2.250	2.300	2.300	95,748
2024-07-25	2.240	2.250	2.240	2.250	2.250	65,908
2024-07-24	2.250	2.250	2.250	2.250	2.250	0
2024-07-23	2.250	2.250	2.250	2.250	2.250	0
2024-07-22	2.220	2.250	2.220	2.250	2.250	24,252
2024-07-19	2.250	2.250	2.250	2.250	2.250	0
2024-07-18	2.250	2.250	2.250	2.250	2.250	0
2024-07-17	2.250	2.250	2.250	2.250	2.250	0
2024-07-16	2.250	2.250	2.250	2.250	2.250	0
2024-07-15	2.250	2.250	2.250	2.250	2.250	0
2024-07-12	2.230	2.250	2.230	2.250	2.250	7,010
2024-07-11	2.100	2.230	2.100	2.230	2.230	3,325
2024-07-10	2.130	2.130	2.130	2.130	2.130	13,367
2024-07-09	2.190	2.190	2.190	2.190	2.190	105
2024-07-08	2.190	2.190	2.190	2.190	2.190	300
2024-07-05	2.150	2.150	2.150	2.150	2.150	198,402
2024-07-04	2.150	2.150	2.150	2.150	2.150	5,775
2024-07-03	2.100	2.140	2.100	2.140	2.140	69,503
2024-07-02	2.040	2.090	2.040	2.090	2.090	20,580
2024-07-01	2.150	2.150	2.150	2.150	2.150	0
2024-06-28	2.150	2.150	2.150	2.150	2.150	0
2024-06-27	2.150	2.150	2.150	2.150	2.150	873
2024-06-26	2.150	2.150	2.150	2.150	2.150	598
2024-06-25	2.100	2.100	2.100	2.100	2.100	279
2024-06-24	2.010	2.030	2.010	2.030	2.030	400
2024-06-21	2.000	2.120	2.000	2.000	2.000	8,829
2024-06-20	1.990	1.990	1.990	1.990	1.990	1,214
2024-06-19	1.990	2.040	1.980	2.040	2.040	15,958
2024-06-18	2.000	2.010	2.000	2.010	2.010	2,443
2024-06-17	2.000	2.000	2.000	2.000	2.000	6,245
2024-06-14	2.030	2.040	2.000	2.000	2.000	45,136
2024-06-13	2.080	2.080	2.030	2.030	2.030	20,598
2024-06-12	2.090	2.090	2.080	2.080	2.080	31,867
2024-06-11	2.160	2.160	2.100	2.100	2.100	19,983
2024-06-10	2.200	2.200	2.200	2.200	2.200	398
2024-06-07	2.170	2.200	2.170	2.200	2.200	2,147
2024-06-06	2.240	2.240	2.150	2.150	2.150	4,078
2024-06-05	2.180	2.220	2.110	2.220	2.220	55,276
2024-06-04	2.200	2.200	2.180	2.180	2.180	1,226
2024-06-03	2.200	2.200	2.200	2.200	2.200	0

← NewerPage 10 of 21 · 1,258 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.