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
2023-03-22	1.870	1.870	1.850	1.860	1.860	1,049
2023-03-21	1.830	1.950	1.830	1.900	1.900	1,128,753
2023-03-17	1.840	1.870	1.840	1.850	1.850	22,045
2023-03-16	1.890	1.890	1.850	1.850	1.850	7,056
2023-03-15	1.910	1.950	1.890	1.900	1.900	3,412
2023-03-14	1.870	1.920	1.870	1.910	1.910	507,127
2023-03-13	1.920	1.950	1.890	1.940	1.940	258,548
2023-03-10	1.930	1.930	1.930	1.930	1.930	225
2023-03-09	1.940	1.940	1.940	1.940	1.940	335
2023-03-08	1.940	1.950	1.910	1.940	1.940	29,310
2023-03-07	1.900	1.950	1.830	1.950	1.950	43,675
2023-03-06	1.930	1.930	1.930	1.930	1.930	2,361
2023-03-03	1.940	1.950	1.900	1.920	1.920	4,173
2023-03-02	1.960	1.960	1.950	1.950	1.950	7,868
2023-03-01	1.950	1.980	1.950	1.960	1.960	22,838
2023-02-28	1.920	1.950	1.920	1.920	1.920	65,570
2023-02-27	1.920	1.920	1.870	1.920	1.920	13,610
2023-02-24	1.890	1.950	1.890	1.920	1.920	125,274
2023-02-23	1.910	1.960	1.910	1.940	1.940	121,850
2023-02-22	1.800	1.920	1.800	1.910	1.910	1,144,753
2023-02-21	1.730	1.810	1.730	1.790	1.790	23,340
2023-02-20	1.770	1.880	1.690	1.690	1.690	45,609
2023-02-17	1.780	1.790	1.770	1.790	1.790	1,875,251
2023-02-16	1.780	1.780	1.780	1.780	1.780	540
2023-02-15	1.780	1.780	1.750	1.750	1.750	54,929
2023-02-14	1.810	1.810	1.780	1.780	1.780	199,681
2023-02-13	1.800	1.810	1.800	1.810	1.810	3,349
2023-02-10	1.830	1.830	1.800	1.810	1.810	116,438
2023-02-09	1.690	1.830	1.690	1.830	1.830	28,335
2023-02-08	1.790	1.830	1.650	1.690	1.690	92,193
2023-02-07	1.820	1.830	1.800	1.830	1.830	26,958
2023-02-03	1.830	1.840	1.820	1.840	1.840	70,313
2023-02-02	1.880	1.880	1.820	1.830	1.830	37,320
2023-02-01	1.900	1.930	1.890	1.890	1.890	1,050
2023-01-31	1.850	1.870	1.840	1.850	1.850	158,487
2023-01-30	1.950	2.000	1.850	1.850	1.850	205,398
2023-01-27	1.910	1.910	1.880	1.900	1.900	28,264
2023-01-26	1.920	1.920	1.900	1.920	1.920	2,614
2023-01-25	1.880	1.900	1.870	1.900	1.900	55,480
2023-01-24	1.890	1.900	1.880	1.880	1.880	95,601
2023-01-23	1.940	1.940	1.870	1.890	1.890	89,578
2023-01-20	1.930	1.950	1.930	1.940	1.940	12,882
2023-01-19	1.960	1.960	1.840	1.910	1.910	336,399
2023-01-18	2.000	2.000	1.990	2.000	2.000	34,447
2023-01-17	1.990	1.990	1.960	1.990	1.990	23,245
2023-01-16	1.960	2.000	1.960	2.000	2.000	8,180
2023-01-13	1.980	1.980	1.980	1.980	1.980	1,025
2023-01-12	1.980	1.980	1.980	1.980	1.980	9,973
2023-01-11	1.990	1.990	1.990	1.990	1.990	268
2023-01-10	1.970	1.990	1.970	1.990	1.990	3,712
2023-01-09	1.960	1.960	1.960	1.960	1.960	416
2023-01-06	1.940	1.950	1.940	1.950	1.950	1,358
2023-01-05	1.940	1.940	1.940	1.940	1.940	548
2023-01-04	1.950	1.950	1.940	1.940	1.940	19,007
2023-01-03	1.950	2.020	1.950	1.960	1.960	11,715
2023-01-02	1.950	2.000	1.890	1.890	1.890	421,767
2022-12-30	1.970	2.000	1.970	2.000	2.000	11,427
2022-12-29	1.950	1.950	1.950	1.950	1.950	0
2022-12-28	1.950	1.950	1.950	1.950	1.950	375
2022-12-27	1.940	1.960	1.940	1.950	1.950	11,455

← NewerPage 16 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.