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
2024-05-31	2.200	2.200	2.200	2.200	2.200	0
2024-05-30	2.210	2.210	2.200	2.200	2.200	28,029
2024-05-29	2.220	2.230	2.220	2.230	2.230	256,023
2024-05-28	2.210	2.220	2.200	2.220	2.220	265,923
2024-05-27	2.250	2.250	2.240	2.240	2.240	1,117
2024-05-24	2.270	2.270	2.270	2.270	2.270	1,957
2024-05-23	2.300	2.300	2.300	2.300	2.300	0
2024-05-22	2.300	2.300	2.300	2.300	2.300	50,015
2024-05-21	2.350	2.350	2.340	2.340	2.340	45,563
2024-05-20	2.300	2.300	2.300	2.300	2.300	101,039
2024-05-17	2.370	2.370	2.370	2.370	2.370	134
2024-05-16	2.430	2.430	2.430	2.430	2.430	1,599
2024-05-15	2.400	2.400	2.370	2.400	2.400	10,224
2024-05-14	2.400	2.400	2.400	2.400	2.400	616
2024-05-13	2.370	2.380	2.370	2.370	2.370	79,969
2024-05-10	2.370	2.370	2.370	2.370	2.370	314,800
2024-05-09	2.370	2.370	2.370	2.370	2.370	0
2024-05-08	2.370	2.370	2.370	2.370	2.370	282
2024-05-07	2.400	2.400	2.400	2.400	2.400	0
2024-05-06	2.360	2.400	2.360	2.400	2.400	1,171,992
2024-05-03	2.370	2.370	2.370	2.370	2.370	587
2024-05-02	2.340	2.360	2.340	2.360	2.360	2,643,646
2024-04-30	2.360	2.360	2.360	2.360	2.360	0
2024-04-29	2.360	2.360	2.360	2.360	2.360	0
2024-04-26	2.360	2.360	2.360	2.360	2.360	469
2024-04-25	2.370	2.370	2.370	2.370	2.370	0
2024-04-24	2.300	2.370	2.300	2.370	2.370	446
2024-04-23	2.290	2.290	2.290	2.290	2.290	1,824
2024-04-22	2.300	2.300	2.300	2.300	2.300	6,388
2024-04-19	2.290	2.300	2.290	2.300	2.300	8,711
2024-04-18	2.300	2.300	2.280	2.290	2.290	8,725
2024-04-17	2.300	2.300	2.300	2.300	2.300	338
2024-04-16	2.290	2.300	2.190	2.300	2.300	46,399
2024-04-15	2.380	2.380	2.380	2.380	2.380	0
2024-04-12	2.380	2.380	2.380	2.380	2.380	0
2024-04-11	2.370	2.380	2.350	2.380	2.380	28,448
2024-04-10	2.380	2.400	2.370	2.400	2.400	76,317
2024-04-09	2.470	2.470	2.380	2.380	2.380	1,550
2024-04-08	2.490	2.490	2.470	2.470	2.470	4,362
2024-04-05	2.490	2.490	2.400	2.490	2.490	1,349,071
2024-04-04	2.440	2.450	2.440	2.450	2.450	19,005
2024-04-03	2.400	2.450	2.390	2.450	2.450	9,342
2024-04-02	2.400	2.420	2.400	2.400	2.400	10,923
2024-04-01	2.350	2.400	2.340	2.380	2.380	12,414
2024-03-27	2.270	2.280	2.270	2.280	2.280	1,290
2024-03-26	2.250	2.250	2.220	2.220	2.220	216
2024-03-25	2.260	2.300	2.230	2.300	2.300	13,825
2024-03-22	2.290	2.290	2.280	2.280	2.280	6,210
2024-03-21	2.320	2.320	2.240	2.290	2.290	40,695
2024-03-20	2.310	2.320	2.300	2.320	2.320	468,089
2024-03-19	2.310	2.340	2.310	2.330	2.330	838
2024-03-15	2.280	2.280	2.280	2.280	2.280	0
2024-03-14	2.280	2.280	2.280	2.280	2.280	0
2024-03-13	2.280	2.280	2.280	2.280	2.280	107
2024-03-12	2.350	2.350	2.350	2.350	2.350	0
2024-03-11	2.340	2.350	2.340	2.350	2.350	7,370
2024-03-08	2.320	2.340	2.310	2.340	2.340	11,103
2024-03-07	2.320	2.320	2.320	2.320	2.320	165
2024-03-06	2.340	2.340	2.320	2.320	2.320	876
2024-03-05	2.300	2.340	2.300	2.340	2.340	694

← NewerPage 11 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.