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
2022-12-26	1.900	1.950	1.870	1.950	1.950	53,614
2022-12-23	1.940	1.940	1.940	1.940	1.940	200
2022-12-22	1.940	1.940	1.940	1.940	1.940	200
2022-12-21	1.880	1.940	1.880	1.940	1.940	10,585
2022-12-20	1.910	1.910	1.910	1.910	1.910	0
2022-12-19	1.900	1.910	1.900	1.910	1.910	361
2022-12-16	1.900	1.900	1.900	1.900	1.900	1,623
2022-12-15	1.910	1.910	1.910	1.910	1.910	1,000
2022-12-14	1.960	1.960	1.900	1.900	1.900	49,898
2022-12-13	1.950	1.970	1.890	1.970	1.970	231,605
2022-12-09	2.000	2.000	2.000	2.000	2.000	994
2022-12-08	1.990	2.010	1.930	2.000	2.000	201,808
2022-12-07	2.020	2.020	2.020	2.020	2.020	119
2022-12-06	2.020	2.020	2.020	2.020	2.020	7,310
2022-12-05	2.010	2.010	2.000	2.000	2.000	137,141
2022-12-02	2.010	2.020	2.000	2.020	2.020	4,710
2022-12-01	2.000	2.020	1.960	2.020	2.020	685
2022-11-30	1.990	2.000	1.910	2.000	2.000	204,068
2022-11-29	2.020	2.020	2.000	2.020	2.020	1,001
2022-11-28	1.980	2.080	1.950	2.030	2.030	161,732
2022-11-25	2.000	2.000	1.980	1.990	1.990	19,113
2022-11-24	1.990	1.990	1.990	1.990	1.990	4,458
2022-11-23	1.960	2.000	1.950	2.000	2.000	199,454
2022-11-22	2.000	2.000	1.890	1.980	1.980	19,848
2022-11-18	1.990	1.990	1.990	1.990	1.990	3,100
2022-11-17	1.950	1.950	1.950	1.950	1.950	2,233
2022-11-16	1.970	1.990	1.890	1.950	1.950	474,016
2022-11-15	2.000	2.000	1.980	1.990	1.990	2,140
2022-11-14	1.990	1.990	1.990	1.990	1.990	9,354
2022-11-11	1.980	1.980	1.970	1.970	1.970	99,437
2022-11-10	1.980	1.980	1.980	1.980	1.980	601
2022-11-09	1.980	1.980	1.980	1.980	1.980	100
2022-11-08	1.990	1.990	1.980	1.980	1.980	1,681
2022-11-07	2.050	2.080	1.990	1.990	1.990	47,952
2022-11-04	2.030	2.030	2.030	2.030	2.030	123
2022-11-03	1.990	1.990	1.990	1.990	1.990	11,884
2022-11-01	1.930	2.000	1.930	2.000	2.000	4,994
2022-10-31	1.930	2.010	1.930	2.010	2.010	247,183
2022-10-28	2.050	2.050	1.950	1.950	1.950	115,178
2022-10-27	2.060	2.100	2.060	2.100	2.100	4,560
2022-10-26	1.960	2.050	1.960	2.050	2.050	12,714
2022-10-25	1.910	1.990	1.910	1.970	1.970	22,840
2022-10-24	1.920	1.920	1.920	1.920	1.920	87,893
2022-10-21	1.900	1.910	1.900	1.910	1.910	9,071
2022-10-20	1.920	1.920	1.920	1.920	1.920	341
2022-10-19	1.890	1.930	1.890	1.930	1.930	222,262
2022-10-18	1.900	1.900	1.850	1.850	1.850	8,180
2022-10-17	1.750	1.930	1.750	1.900	1.900	29,568
2022-10-14	1.720	1.720	1.700	1.700	1.700	3,903
2022-10-13	1.700	1.750	1.700	1.720	1.720	34,461
2022-10-12	1.800	1.800	1.780	1.780	1.780	1,324
2022-10-11	1.800	1.810	1.800	1.800	1.800	101,015
2022-10-10	1.840	1.850	1.830	1.830	1.830	3,039
2022-10-07	1.860	1.860	1.830	1.830	1.830	101,594
2022-10-06	1.860	1.860	1.860	1.860	1.860	12,776
2022-10-05	1.900	1.900	1.900	1.900	1.900	380
2022-10-04	1.880	1.890	1.870	1.870	1.870	3,842
2022-10-03	1.920	1.920	1.920	1.920	1.920	0
2022-09-30	1.950	1.950	1.910	1.920	1.920	815
2022-09-29	1.860	1.970	1.860	1.960	1.960	19,435

← NewerPage 17 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.