Grupo Gicsa S.A. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 10,716 |
| 2026-07-24 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2026-07-23 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2026-07-22 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2026-07-21 | 3.200 | 3.300 | 3.200 | 3.300 | 3.300 | 967 |
| 2026-07-20 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2026-07-17 | 3.220 | 3.300 | 3.220 | 3.300 | 3.300 | 9,415 |
| 2026-07-16 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 166 |
| 2026-07-15 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 11,100 |
| 2026-07-14 | 3.320 | 3.350 | 3.320 | 3.350 | 3.350 | 4,596 |
| 2026-07-13 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2026-07-10 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2026-07-09 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2026-07-08 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 270 |
| 2026-07-07 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 964 |
| 2026-07-06 | 3.400 | 3.450 | 3.400 | 3.450 | 3.450 | 2,406 |
| 2026-07-03 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-07-02 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-07-01 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-06-30 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-06-29 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-06-26 | 3.400 | 3.500 | 3.400 | 3.500 | 3.500 | 13,069 |
| 2026-06-25 | 3.490 | 3.500 | 3.400 | 3.400 | 3.400 | 32,736 |
| 2026-06-24 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 5,686 |
| 2026-06-23 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 578 |
| 2026-06-22 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 9,046 |
| 2026-06-19 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 72,485 |
| 2026-06-18 | 3.620 | 3.650 | 3.620 | 3.650 | 3.650 | 4,020 |
| 2026-06-17 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 1,299 |
| 2026-06-16 | 3.600 | 3.610 | 3.600 | 3.610 | 3.610 | 2,076 |
| 2026-06-15 | 3.550 | 3.600 | 3.550 | 3.600 | 3.600 | 752 |
| 2026-06-12 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2026-06-11 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 346 |
| 2026-06-10 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,075 |
| 2026-06-09 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2026-06-08 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 245 |
| 2026-06-05 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2026-06-04 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 4,540 |
| 2026-06-03 | 3.610 | 3.610 | 3.600 | 3.600 | 3.600 | 44,603 |
| 2026-06-02 | 3.530 | 3.600 | 3.530 | 3.600 | 3.600 | 28,722 |
| 2026-06-01 | 3.600 | 3.600 | 3.580 | 3.600 | 3.600 | 274,113 |
| 2026-05-29 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2026-05-28 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 7,482 |
| 2026-05-27 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,084 |
| 2026-05-26 | 3.660 | 3.660 | 3.600 | 3.630 | 3.630 | 6,162 |
| 2026-05-25 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 335 |
| 2026-05-22 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2026-05-21 | 3.640 | 3.640 | 3.600 | 3.600 | 3.600 | 2,450 |
| 2026-05-20 | 3.580 | 3.600 | 3.580 | 3.580 | 3.580 | 113,524 |
| 2026-05-19 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 491 |
| 2026-05-18 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 201 |
| 2026-05-15 | 3.600 | 3.600 | 3.590 | 3.590 | 3.590 | 609 |
| 2026-05-14 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 14,797 |
| 2026-05-13 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 237 |
| 2026-05-12 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 2,644 |
| 2026-05-11 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-05-08 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 16,790 |
| 2026-05-07 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2026-05-06 | 3.550 | 3.570 | 3.550 | 3.560 | 3.560 | 3,804 |
| 2026-05-05 | 3.480 | 3.560 | 3.480 | 3.560 | 3.560 | 8,531 |
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.