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
2022-04-08	2.850	2.980	2.850	2.950	2.950	24,787
2022-04-07	2.900	2.900	2.830	2.900	2.900	22,199
2022-04-06	2.960	2.960	2.960	2.960	2.960	510
2022-04-05	3.060	3.070	2.880	2.960	2.960	35,634
2022-04-04	3.100	3.190	3.000	3.060	3.060	64,545
2022-04-01	3.150	3.250	3.150	3.190	3.190	25,169
2022-03-31	2.970	3.200	2.810	3.140	3.140	6,549,063
2022-03-30	2.950	2.950	2.920	2.920	2.920	14,586
2022-03-29	2.800	3.000	2.800	2.990	2.990	1,299,934
2022-03-28	3.010	3.050	2.870	2.890	2.890	222,798
2022-03-25	2.800	3.020	2.700	2.970	2.970	354,951
2022-03-24	2.570	2.950	2.560	2.800	2.800	275,735
2022-03-23	2.400	2.570	2.400	2.550	2.550	162,521
2022-03-22	2.410	2.430	2.410	2.410	2.410	2,253
2022-03-18	2.400	2.450	2.400	2.410	2.410	23,876
2022-03-17	2.420	2.430	2.400	2.400	2.400	3,323
2022-03-16	2.420	2.430	2.400	2.420	2.420	54,131
2022-03-15	2.410	2.460	2.400	2.420	2.420	52,809
2022-03-14	2.510	2.510	2.390	2.410	2.410	287,820
2022-03-11	2.550	2.550	2.500	2.500	2.500	8,399
2022-03-10	2.410	2.530	2.410	2.490	2.490	18,313
2022-03-09	2.460	2.490	2.420	2.450	2.450	247,577
2022-03-08	2.460	2.500	2.450	2.480	2.480	158,602
2022-03-07	2.540	2.550	2.460	2.460	2.460	41,100
2022-03-04	2.460	2.550	2.460	2.550	2.550	104,231
2022-03-03	2.460	2.500	2.450	2.500	2.500	14,624
2022-03-02	2.450	2.550	2.420	2.510	2.510	102,488
2022-03-01	2.490	2.570	2.400	2.470	2.470	1,160,711
2022-02-28	2.500	2.550	2.400	2.450	2.450	132,237
2022-02-25	2.470	2.560	2.460	2.560	2.560	179,881
2022-02-24	2.500	2.540	2.420	2.530	2.530	186,148
2022-02-23	2.500	2.600	2.430	2.590	2.590	184,566
2022-02-22	2.530	2.580	2.440	2.560	2.560	131,890
2022-02-21	2.540	2.700	2.400	2.590	2.590	175,613
2022-02-18	2.520	2.620	2.450	2.590	2.590	159,059
2022-02-17	2.590	2.620	2.400	2.570	2.570	194,997
2022-02-16	2.480	2.730	2.480	2.590	2.590	76,700
2022-02-15	2.350	2.470	2.350	2.450	2.450	130,571
2022-02-14	2.390	2.440	2.350	2.370	2.370	164,303
2022-02-11	2.390	2.500	2.370	2.450	2.450	151,032
2022-02-10	2.380	2.440	2.380	2.390	2.390	126,210
2022-02-09	2.370	2.460	2.310	2.390	2.390	221,069
2022-02-08	2.360	2.370	2.310	2.370	2.370	178,619
2022-02-04	2.160	2.470	2.150	2.350	2.350	701,170
2022-02-03	2.120	2.190	2.120	2.180	2.180	296,986
2022-02-02	2.150	2.190	2.110	2.180	2.180	183,136
2022-02-01	2.240	2.240	2.040	2.200	2.200	243,310
2022-01-31	2.070	2.300	1.920	2.230	2.230	441,628
2022-01-28	2.060	2.090	2.000	2.070	2.070	331,281
2022-01-27	2.070	2.090	2.000	2.080	2.080	91,585
2022-01-26	2.200	2.220	2.020	2.070	2.070	141,351
2022-01-25	2.070	2.210	2.000	2.160	2.160	214,915
2022-01-24	2.150	2.150	2.090	2.110	2.110	187,120
2022-01-21	2.260	2.260	2.110	2.150	2.150	59,271
2022-01-20	2.300	2.300	2.240	2.260	2.260	114,236
2022-01-19	2.270	2.320	2.270	2.300	2.300	120,021
2022-01-18	2.310	2.330	2.300	2.320	2.320	385,531
2022-01-17	2.330	2.340	2.200	2.320	2.320	128,037
2022-01-14	2.360	2.380	2.300	2.330	2.330	212,545
2022-01-13	2.360	2.370	2.350	2.360	2.360	52,494

← NewerPage 20 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.