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
2023-06-19	2.480	2.490	2.480	2.490	2.490	2,710
2023-06-16	2.480	2.480	2.420	2.480	2.480	62,064
2023-06-15	2.460	2.570	2.460	2.500	2.500	264,043
2023-06-14	2.350	2.500	2.350	2.470	2.470	52,522
2023-06-13	2.450	2.490	2.450	2.470	2.470	10,788
2023-06-12	2.430	2.460	2.430	2.460	2.460	8,205
2023-06-09	2.490	2.520	2.450	2.510	2.510	1,965
2023-06-08	2.420	2.420	2.420	2.420	2.420	0
2023-06-07	2.420	2.420	2.420	2.420	2.420	331
2023-06-06	2.390	2.630	2.390	2.520	2.520	28,921
2023-06-05	2.340	2.400	2.340	2.350	2.350	20,767
2023-06-02	2.240	2.460	2.240	2.390	2.390	1,043,391
2023-06-01	2.240	2.240	2.220	2.240	2.240	4,092
2023-05-31	2.330	2.330	2.150	2.170	2.170	39,034
2023-05-30	2.400	2.400	2.370	2.370	2.370	57,726
2023-05-29	2.420	2.420	2.420	2.420	2.420	2,980
2023-05-26	2.450	2.470	2.360	2.430	2.430	127,951
2023-05-25	2.480	2.560	2.470	2.470	2.470	9,680
2023-05-24	2.340	2.440	2.340	2.400	2.400	25,650
2023-05-23	2.300	2.350	2.280	2.320	2.320	81,089
2023-05-22	2.290	2.330	2.290	2.330	2.330	36,836
2023-05-19	2.300	2.320	2.280	2.300	2.300	113,051
2023-05-18	2.290	2.300	2.290	2.300	2.300	17,772
2023-05-17	2.310	2.320	2.280	2.300	2.300	22,924
2023-05-16	2.210	2.390	2.210	2.280	2.280	18,704
2023-05-15	2.170	2.170	2.140	2.170	2.170	9,534
2023-05-12	2.250	2.250	2.100	2.130	2.130	5,955
2023-05-11	2.270	2.270	2.270	2.270	2.270	2,810
2023-05-10	2.290	2.300	2.280	2.300	2.300	7,783
2023-05-09	2.290	2.290	2.280	2.290	2.290	9,239
2023-05-08	2.300	2.300	2.290	2.290	2.290	1,006
2023-05-05	2.320	2.320	2.310	2.320	2.320	623
2023-05-04	2.290	2.320	2.280	2.320	2.320	26,617
2023-05-03	2.180	2.300	2.100	2.280	2.280	108,951
2023-05-02	1.990	2.180	1.980	2.180	2.180	1,277,657
2023-04-28	1.890	1.970	1.890	1.970	1.970	20,981
2023-04-27	1.950	2.000	1.820	1.970	1.970	1,189,787
2023-04-26	1.950	1.970	1.940	1.950	1.950	43,252
2023-04-25	1.930	1.970	1.930	1.970	1.970	3,800
2023-04-24	1.950	1.950	1.950	1.950	1.950	0
2023-04-21	1.900	1.950	1.900	1.950	1.950	26,454
2023-04-20	1.980	1.980	1.960	1.960	1.960	31,687
2023-04-19	1.980	1.980	1.980	1.980	1.980	479
2023-04-18	1.990	1.990	1.960	1.970	1.970	27,485
2023-04-17	2.000	2.000	1.990	1.990	1.990	34,293
2023-04-14	2.000	2.010	1.990	2.000	2.000	208,390
2023-04-13	1.920	2.000	1.890	1.990	1.990	119,509
2023-04-12	1.910	1.920	1.890	1.890	1.890	45,466
2023-04-11	1.930	1.930	1.900	1.910	1.910	71,665
2023-04-10	1.900	1.930	1.890	1.890	1.890	77,219
2023-04-05	1.930	1.930	1.900	1.900	1.900	55,540
2023-04-04	1.930	1.930	1.930	1.930	1.930	3,514
2023-04-03	1.920	1.930	1.900	1.930	1.930	26,491
2023-03-31	1.920	1.930	1.900	1.930	1.930	41,155
2023-03-30	1.890	1.920	1.890	1.920	1.920	12,285
2023-03-29	1.860	1.890	1.800	1.890	1.890	20,997
2023-03-28	1.890	1.890	1.870	1.870	1.870	10,584
2023-03-27	1.860	1.860	1.860	1.860	1.860	0
2023-03-24	1.870	1.870	1.860	1.860	1.860	720
2023-03-23	1.880	1.880	1.860	1.880	1.880	11,707

← NewerPage 15 of 21 · 1,259 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.