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
2022-07-05	2.310	2.310	2.220	2.280	2.280	57,216
2022-07-04	2.300	2.310	2.300	2.300	2.300	4,897
2022-07-01	2.350	2.350	2.290	2.290	2.290	33,833
2022-06-30	2.220	2.400	2.170	2.350	2.350	54,755
2022-06-29	2.300	2.350	2.260	2.280	2.280	58,752
2022-06-28	2.380	2.390	2.310	2.310	2.310	9,788
2022-06-27	2.430	2.460	2.390	2.400	2.400	17,639
2022-06-24	2.500	2.510	2.410	2.470	2.470	21,651
2022-06-23	2.380	2.410	2.380	2.390	2.390	11,413
2022-06-22	2.550	2.550	2.400	2.480	2.480	16,012
2022-06-21	2.590	2.590	2.550	2.550	2.550	1,092
2022-06-20	2.420	2.600	2.420	2.600	2.600	13,239
2022-06-17	2.480	2.490	2.480	2.480	2.480	51,001
2022-06-16	2.530	2.530	2.530	2.530	2.530	113
2022-06-15	2.520	2.560	2.520	2.560	2.560	21,752
2022-06-14	2.560	2.560	2.560	2.560	2.560	100
2022-06-13	2.560	2.570	2.560	2.560	2.560	7,340
2022-06-10	2.650	2.650	2.560	2.560	2.560	4,366
2022-06-09	2.650	2.690	2.650	2.690	2.690	8,337
2022-06-08	2.590	2.680	2.590	2.680	2.680	3,647
2022-06-07	2.690	2.710	2.640	2.650	2.650	6,849
2022-06-06	2.740	2.740	2.640	2.700	2.700	3,147
2022-06-03	2.810	2.810	2.700	2.800	2.800	4,216
2022-06-02	2.750	2.870	2.750	2.830	2.830	7,051
2022-06-01	2.690	2.700	2.690	2.700	2.700	1,802
2022-05-31	2.650	2.770	2.580	2.760	2.760	87,135
2022-05-30	2.710	2.710	2.650	2.690	2.690	13,163
2022-05-27	2.850	2.890	2.750	2.800	2.800	17,145
2022-05-26	2.680	2.750	2.650	2.720	2.720	15,958
2022-05-25	2.680	2.680	2.680	2.680	2.680	2,070
2022-05-24	2.890	2.900	2.750	2.750	2.750	5,739
2022-05-23	2.880	2.910	2.840	2.840	2.840	3,632
2022-05-20	2.620	2.790	2.620	2.750	2.750	6,768
2022-05-19	2.640	2.640	2.600	2.600	2.600	1,348
2022-05-18	2.700	2.700	2.650	2.700	2.700	8,976
2022-05-17	2.590	2.760	2.580	2.700	2.700	23,174
2022-05-16	2.690	2.700	2.580	2.600	2.600	539,181
2022-05-13	2.750	2.750	2.690	2.690	2.690	6,070
2022-05-12	2.690	2.750	2.650	2.750	2.750	3,074
2022-05-11	2.700	2.750	2.580	2.740	2.740	21,006
2022-05-10	2.700	2.750	2.580	2.750	2.750	64,604
2022-05-09	2.840	2.840	2.650	2.650	2.650	4,683
2022-05-06	2.840	2.840	2.840	2.840	2.840	21,694
2022-05-05	2.860	2.860	2.840	2.850	2.850	5,747
2022-05-04	2.870	2.900	2.850	2.900	2.900	6,086
2022-05-03	2.910	2.970	2.860	2.920	2.920	12,574
2022-05-02	3.000	3.000	2.850	2.910	2.910	7,025
2022-04-29	2.920	3.100	2.800	3.070	3.070	73,309
2022-04-28	2.980	3.000	2.890	3.000	3.000	7,422
2022-04-27	2.810	2.900	2.800	2.900	2.900	21,369
2022-04-26	2.850	2.900	2.790	2.900	2.900	16,114
2022-04-25	2.850	2.900	2.750	2.890	2.890	54,651
2022-04-22	3.000	3.150	2.900	2.900	2.900	45,329
2022-04-21	2.960	3.000	2.940	3.000	3.000	20,591
2022-04-20	2.950	3.000	2.950	2.990	2.990	2,207
2022-04-19	3.080	3.080	2.950	3.010	3.010	50,610
2022-04-18	2.950	3.060	2.940	3.030	3.030	6,559
2022-04-13	2.920	2.920	2.910	2.920	2.920	1,850
2022-04-12	3.040	3.050	2.820	3.010	3.010	11,987
2022-04-11	2.980	3.040	2.950	3.040	3.040	17,900

← NewerPage 19 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.