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
2022-09-28	1.910	1.910	1.870	1.870	1.870	1,004
2022-09-27	1.970	1.970	1.970	1.970	1.970	1,316
2022-09-26	2.000	2.000	1.980	1.980	1.980	3,029
2022-09-23	2.000	2.000	1.980	1.980	1.980	1,319
2022-09-22	1.920	1.950	1.920	1.950	1.950	1,320
2022-09-21	1.930	1.930	1.900	1.900	1.900	100,272
2022-09-20	1.950	1.950	1.950	1.950	1.950	87,987
2022-09-19	1.950	1.950	1.950	1.950	1.950	13,197
2022-09-15	1.920	1.950	1.910	1.950	1.950	2,753
2022-09-14	1.960	1.960	1.920	1.920	1.920	1,393
2022-09-13	2.000	2.000	1.970	1.970	1.970	1,056
2022-09-12	2.000	2.000	1.970	1.970	1.970	100,110
2022-09-09	1.900	1.940	1.900	1.900	1.900	68,737
2022-09-08	1.880	1.900	1.880	1.900	1.900	21,223
2022-09-07	1.910	1.910	1.910	1.910	1.910	0
2022-09-06	1.930	1.930	1.890	1.910	1.910	193,945
2022-09-05	1.900	1.950	1.900	1.950	1.950	8,815
2022-09-02	1.910	1.910	1.910	1.910	1.910	206
2022-09-01	1.870	1.910	1.870	1.910	1.910	69,821
2022-08-31	1.910	1.950	1.870	1.870	1.870	89,362
2022-08-30	1.990	1.990	1.900	1.950	1.950	87,645
2022-08-29	1.950	2.000	1.950	1.950	1.950	140,344
2022-08-26	1.950	1.950	1.950	1.950	1.950	4,000
2022-08-25	1.990	1.990	1.980	1.980	1.980	499
2022-08-24	1.980	2.000	1.980	1.990	1.990	182,314
2022-08-23	1.950	1.980	1.950	1.980	1.980	936
2022-08-22	1.960	1.970	1.960	1.970	1.970	841
2022-08-19	2.020	2.020	2.000	2.000	2.000	393,679
2022-08-18	1.980	2.020	1.980	2.020	2.020	2,340
2022-08-17	1.990	2.020	1.950	2.000	2.000	287,347
2022-08-16	2.000	2.000	1.910	1.980	1.980	60,386
2022-08-15	2.050	2.050	1.990	1.990	1.990	86,257
2022-08-12	1.950	2.080	1.940	2.070	2.070	31,194
2022-08-11	1.910	1.950	1.900	1.950	1.950	57,986
2022-08-10	1.960	1.980	1.900	1.900	1.900	143,460
2022-08-09	2.000	2.020	1.950	1.950	1.950	133,176
2022-08-08	2.000	2.000	1.990	2.000	2.000	28,121
2022-08-05	2.140	2.140	1.990	2.000	2.000	48,774
2022-08-04	2.150	2.150	2.070	2.100	2.100	9,937
2022-08-03	2.090	2.140	1.990	2.100	2.100	14,815
2022-08-02	2.170	2.170	2.120	2.170	2.170	38,763
2022-08-01	2.180	2.180	2.170	2.170	2.170	2,110
2022-07-29	2.110	2.150	2.110	2.120	2.120	16,410
2022-07-28	2.140	2.140	2.120	2.120	2.120	7,546
2022-07-27	2.150	2.160	2.130	2.160	2.160	19,911
2022-07-26	2.220	2.230	2.170	2.180	2.180	97,077
2022-07-25	2.220	2.220	2.200	2.220	2.220	2,587
2022-07-22	2.250	2.250	2.230	2.230	2.230	14,732
2022-07-21	2.250	2.250	2.250	2.250	2.250	685
2022-07-20	2.290	2.290	2.250	2.280	2.280	1,586
2022-07-19	2.250	2.290	2.250	2.290	2.290	4,274
2022-07-18	2.260	2.300	2.260	2.300	2.300	5,643
2022-07-15	2.300	2.300	2.300	2.300	2.300	0
2022-07-14	2.290	2.350	2.290	2.300	2.300	2,053
2022-07-13	2.300	2.350	2.230	2.350	2.350	4,547
2022-07-12	2.350	2.350	2.350	2.350	2.350	621
2022-07-11	2.320	2.350	2.300	2.350	2.350	4,387
2022-07-08	2.320	2.320	2.210	2.290	2.290	174,254
2022-07-07	2.270	2.320	2.270	2.320	2.320	1,415
2022-07-06	2.280	2.280	2.240	2.270	2.270	25,207

← NewerPage 18 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.