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
2023-09-08	2.380	2.450	2.380	2.450	2.450	1,170
2023-09-07	2.420	2.420	2.420	2.420	2.420	135
2023-09-06	2.410	2.410	2.410	2.410	2.410	0
2023-09-05	2.420	2.420	2.400	2.410	2.410	1,641
2023-09-04	2.450	2.450	2.450	2.450	2.450	29,134
2023-09-01	2.440	2.440	2.340	2.400	2.400	47,755
2023-08-31	2.500	2.550	2.390	2.440	2.440	9,411
2023-08-30	2.600	2.600	2.550	2.550	2.550	9,211
2023-08-29	2.620	2.650	2.620	2.650	2.650	530
2023-08-28	2.620	2.620	2.620	2.620	2.620	770
2023-08-25	2.680	2.680	2.680	2.680	2.680	0
2023-08-24	2.660	2.680	2.660	2.680	2.680	971
2023-08-23	2.650	2.700	2.650	2.690	2.690	17,674
2023-08-22	2.730	2.740	2.700	2.700	2.700	11,147
2023-08-21	2.770	2.770	2.740	2.740	2.740	34,929
2023-08-18	2.770	2.780	2.770	2.770	2.770	7,124
2023-08-17	2.800	2.800	2.770	2.770	2.770	12,257
2023-08-16	2.770	2.800	2.660	2.790	2.790	26,189
2023-08-15	2.800	2.800	2.800	2.800	2.800	0
2023-08-14	2.720	2.800	2.700	2.800	2.800	3,276
2023-08-11	2.780	2.780	2.770	2.770	2.770	383
2023-08-10	2.770	2.800	2.740	2.780	2.780	64,751
2023-08-09	2.880	2.880	2.880	2.880	2.880	0
2023-08-08	2.880	2.880	2.880	2.880	2.880	0
2023-08-07	2.880	2.880	2.880	2.880	2.880	342
2023-08-04	2.910	2.990	2.890	2.890	2.890	76,925
2023-08-03	2.400	2.950	2.400	2.950	2.950	23,948
2023-08-02	2.400	2.400	2.400	2.400	2.400	1,955
2023-08-01	2.360	2.440	2.360	2.400	2.400	40,060
2023-07-31	2.400	2.400	2.370	2.370	2.370	9,342
2023-07-28	2.400	2.470	2.400	2.400	2.400	1,593
2023-07-27	2.400	2.420	2.400	2.400	2.400	2,997
2023-07-26	2.420	2.420	2.360	2.360	2.360	691
2023-07-25	2.550	2.550	2.520	2.550	2.550	5,492
2023-07-24	2.550	2.550	2.550	2.550	2.550	933
2023-07-21	2.400	2.670	2.390	2.580	2.580	43,191
2023-07-20	2.300	2.430	2.300	2.400	2.400	4,167
2023-07-19	2.300	2.300	2.300	2.300	2.300	5,638
2023-07-18	2.290	2.300	2.290	2.300	2.300	15,106
2023-07-17	2.300	2.300	2.300	2.300	2.300	1,419
2023-07-14	2.180	2.330	2.180	2.300	2.300	3,152
2023-07-13	2.150	2.180	2.150	2.180	2.180	39,208
2023-07-12	2.180	2.180	2.170	2.170	2.170	2,590
2023-07-11	2.280	2.280	2.100	2.180	2.180	63,795
2023-07-10	2.270	2.280	2.270	2.280	2.280	16,035
2023-07-07	2.190	2.280	2.190	2.250	2.250	8,038
2023-07-06	2.210	2.210	2.120	2.150	2.150	23,715
2023-07-05	2.350	2.350	2.250	2.250	2.250	637
2023-07-04	2.350	2.350	2.350	2.350	2.350	0
2023-07-03	2.350	2.350	2.350	2.350	2.350	8,220
2023-06-30	2.350	2.350	2.350	2.350	2.350	358
2023-06-29	2.350	2.350	2.350	2.350	2.350	891
2023-06-28	2.370	2.380	2.350	2.350	2.350	1,070
2023-06-27	2.380	2.380	2.330	2.360	2.360	1,579
2023-06-26	2.350	2.350	2.350	2.350	2.350	0
2023-06-23	2.480	2.480	2.350	2.350	2.350	2,047
2023-06-22	2.490	2.490	2.490	2.490	2.490	613
2023-06-21	2.400	2.470	2.400	2.470	2.470	28,205
2023-06-20	2.500	2.500	2.400	2.400	2.400	1,585
2023-06-19	2.480	2.490	2.480	2.490	2.490	2,710

← NewerPage 14 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.