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
2023-12-05	2.280	2.280	2.280	2.280	2.280	724
2023-12-04	2.290	2.290	2.240	2.240	2.240	11,064
2023-12-01	2.300	2.320	2.300	2.320	2.320	22,480
2023-11-30	2.230	2.310	2.230	2.310	2.310	47,344
2023-11-29	2.200	2.200	2.200	2.200	2.200	107,268
2023-11-28	2.400	2.400	2.140	2.200	2.200	87,400
2023-11-27	2.460	2.460	2.420	2.420	2.420	2,676
2023-11-24	2.210	2.470	2.210	2.460	2.460	992,332
2023-11-23	2.200	2.210	2.200	2.200	2.200	186,116
2023-11-22	2.220	2.230	2.200	2.200	2.200	89,991
2023-11-21	2.240	2.240	2.220	2.220	2.220	100,239
2023-11-17	2.250	2.250	2.240	2.250	2.250	145,691
2023-11-16	2.280	2.280	2.240	2.240	2.240	207,731
2023-11-15	2.340	2.340	2.340	2.340	2.340	6,562
2023-11-14	2.310	2.330	2.310	2.330	2.330	10,641
2023-11-13	2.290	2.300	2.290	2.300	2.300	95,298
2023-11-10	2.290	2.290	2.290	2.290	2.290	2,789
2023-11-09	2.300	2.300	2.290	2.290	2.290	341
2023-11-08	2.360	2.360	2.360	2.360	2.360	700
2023-11-07	2.300	2.360	2.300	2.360	2.360	1,323
2023-11-06	2.350	2.350	2.300	2.340	2.340	27,251
2023-11-03	2.340	2.340	2.340	2.340	2.340	4,741
2023-11-01	2.390	2.390	2.390	2.390	2.390	0
2023-10-31	2.390	2.390	2.360	2.390	2.390	57,543
2023-10-30	2.400	2.420	2.390	2.390	2.390	31,076
2023-10-27	2.280	2.300	2.280	2.300	2.300	29,591
2023-10-26	2.300	2.300	2.250	2.250	2.250	216
2023-10-25	2.380	2.400	2.380	2.400	2.400	6,636
2023-10-24	2.380	2.380	2.380	2.380	2.380	365
2023-10-23	2.390	2.400	2.390	2.400	2.400	7,734
2023-10-20	2.460	2.460	2.460	2.460	2.460	0
2023-10-19	2.460	2.460	2.460	2.460	2.460	0
2023-10-18	2.450	2.460	2.450	2.460	2.460	940
2023-10-17	2.450	2.450	2.450	2.450	2.450	9,193
2023-10-16	2.420	2.430	2.420	2.430	2.430	335
2023-10-13	2.410	2.410	2.400	2.400	2.400	63,738
2023-10-12	2.400	2.440	2.400	2.410	2.410	232,231
2023-10-11	2.400	2.400	2.400	2.400	2.400	0
2023-10-10	2.400	2.400	2.400	2.400	2.400	808
2023-10-09	2.500	2.500	2.400	2.400	2.400	504
2023-10-06	2.490	2.490	2.490	2.490	2.490	366
2023-10-05	2.490	2.490	2.460	2.490	2.490	816
2023-10-04	2.470	2.490	2.470	2.490	2.490	3,695
2023-10-03	2.500	2.500	2.380	2.380	2.380	2,042
2023-10-02	2.430	2.520	2.430	2.520	2.520	2,467,951
2023-09-29	2.370	2.400	2.370	2.400	2.400	45,185
2023-09-28	2.340	2.400	2.340	2.400	2.400	50,305
2023-09-27	2.410	2.410	2.250	2.410	2.410	3,295
2023-09-26	2.390	2.390	2.390	2.390	2.390	55,556
2023-09-25	2.400	2.400	2.400	2.400	2.400	0
2023-09-22	2.400	2.400	2.400	2.400	2.400	0
2023-09-21	2.400	2.410	2.400	2.400	2.400	55,406
2023-09-20	2.400	2.400	2.370	2.400	2.400	83,105
2023-09-19	2.400	2.400	2.400	2.400	2.400	5,000
2023-09-18	2.420	2.420	2.410	2.410	2.410	592
2023-09-15	2.420	2.430	2.420	2.420	2.420	90,230
2023-09-14	2.420	2.420	2.410	2.410	2.410	72,776
2023-09-13	2.390	2.410	2.390	2.410	2.410	100,228
2023-09-12	2.450	2.450	2.450	2.450	2.450	110,597
2023-09-11	2.450	2.500	2.450	2.450	2.450	39,473

← NewerPage 13 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.