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
2024-03-05	2.300	2.340	2.300	2.340	2.340	694
2024-03-04	2.310	2.310	2.230	2.230	2.230	8,084
2024-03-01	2.390	2.440	2.310	2.310	2.310	43,122
2024-02-29	2.350	2.390	2.350	2.390	2.390	367
2024-02-28	2.300	2.310	2.290	2.310	2.310	16,339
2024-02-27	2.310	2.310	2.300	2.300	2.300	18,728
2024-02-26	2.320	2.320	2.310	2.310	2.310	783
2024-02-23	2.310	2.310	2.310	2.310	2.310	552
2024-02-22	2.300	2.310	2.280	2.310	2.310	15,520
2024-02-21	2.300	2.300	2.300	2.300	2.300	282
2024-02-20	2.320	2.320	2.300	2.300	2.300	48,495
2024-02-19	2.320	2.320	2.320	2.320	2.320	2,314
2024-02-16	2.300	2.300	2.300	2.300	2.300	25,906
2024-02-15	2.300	2.300	2.300	2.300	2.300	8,137
2024-02-14	2.300	2.300	2.300	2.300	2.300	8,046
2024-02-13	2.290	2.300	2.290	2.300	2.300	61,119
2024-02-12	2.280	2.290	2.280	2.290	2.290	4,765
2024-02-09	2.250	2.280	2.250	2.280	2.280	56,354
2024-02-08	2.280	2.280	2.280	2.280	2.280	10,006
2024-02-07	2.280	2.280	2.220	2.280	2.280	9,212
2024-02-06	2.270	2.270	2.270	2.270	2.270	110
2024-02-02	2.220	2.270	2.220	2.270	2.270	15,355
2024-02-01	2.250	2.270	2.250	2.250	2.250	6,102
2024-01-31	2.250	2.250	2.250	2.250	2.250	352
2024-01-30	2.250	2.250	2.250	2.250	2.250	59,997
2024-01-29	2.250	2.250	2.250	2.250	2.250	38,428
2024-01-26	2.250	2.250	2.250	2.250	2.250	15,267
2024-01-25	2.250	2.300	2.250	2.280	2.280	55,255
2024-01-24	2.270	2.270	2.250	2.250	2.250	437,280
2024-01-23	2.250	2.270	2.250	2.270	2.270	96,412
2024-01-22	2.280	2.290	2.250	2.250	2.250	955
2024-01-19	2.250	2.280	2.250	2.280	2.280	844
2024-01-18	2.280	2.280	2.280	2.280	2.280	0
2024-01-17	2.280	2.280	2.280	2.280	2.280	747
2024-01-16	2.280	2.280	2.280	2.280	2.280	2,038
2024-01-15	2.280	2.280	2.280	2.280	2.280	0
2024-01-12	2.280	2.280	2.280	2.280	2.280	9,889
2024-01-11	2.320	2.320	2.280	2.280	2.280	306,391
2024-01-10	2.350	2.350	2.350	2.350	2.350	279
2024-01-09	2.350	2.350	2.350	2.350	2.350	273
2024-01-08	2.350	2.350	2.350	2.350	2.350	1,687
2024-01-05	2.400	2.400	2.400	2.400	2.400	305
2024-01-04	2.440	2.440	2.440	2.440	2.440	14,831
2024-01-03	2.340	2.440	2.340	2.440	2.440	55,031
2024-01-02	2.350	2.350	2.330	2.330	2.330	25,038
2023-12-29	2.280	2.300	2.280	2.300	2.300	3,000
2023-12-28	2.250	2.280	2.250	2.280	2.280	1,584
2023-12-27	2.250	2.250	2.250	2.250	2.250	315
2023-12-26	2.250	2.250	2.240	2.250	2.250	222,830
2023-12-22	2.280	2.280	2.250	2.250	2.250	482
2023-12-21	2.250	2.280	2.250	2.280	2.280	3,184
2023-12-20	2.220	2.300	2.220	2.240	2.240	16,059
2023-12-19	2.250	2.250	2.190	2.220	2.220	574,556
2023-12-18	2.320	2.320	2.250	2.250	2.250	11,857
2023-12-15	2.350	2.350	2.320	2.350	2.350	39,737
2023-12-14	2.450	2.450	2.450	2.450	2.450	0
2023-12-13	2.450	2.450	2.450	2.450	2.450	0
2023-12-11	2.450	2.450	2.450	2.450	2.450	978,457
2023-12-08	2.350	2.450	2.350	2.450	2.450	13,061
2023-12-07	2.330	2.330	2.300	2.300	2.300	19,603

← NewerPage 12 of 22 · 1,263 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.