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
2022-01-12	2.340	2.360	2.340	2.340	2.340	52,401
2022-01-11	2.340	2.360	2.280	2.340	2.340	65,024
2022-01-10	2.410	2.430	2.310	2.400	2.400	261,439
2022-01-07	2.490	2.550	2.400	2.430	2.430	115,066
2022-01-06	2.450	2.480	2.230	2.470	2.470	228,464
2022-01-05	2.490	2.490	2.430	2.460	2.460	143,528
2022-01-04	2.490	2.610	2.400	2.490	2.490	47,029
2022-01-03	2.630	2.630	2.510	2.540	2.540	95,450
2021-12-31	2.550	2.790	2.450	2.630	2.630	420,235
2021-12-30	2.370	2.580	2.370	2.510	2.510	587,758
2021-12-29	2.280	2.550	2.160	2.350	2.350	496,596
2021-12-28	2.290	2.290	2.050	2.280	2.280	334,622
2021-12-27	2.570	2.570	2.170	2.290	2.290	1,565,849
2021-12-24	2.750	2.820	2.300	2.580	2.580	544,896
2021-12-23	2.020	3.150	2.020	2.730	2.730	2,178,871
2021-12-22	1.230	2.000	1.220	1.960	1.960	1,262,382
2021-12-21	1.250	1.270	1.080	1.220	1.220	5,052,766
2021-12-20	1.380	1.390	1.240	1.250	1.250	2,309,619
2021-12-17	1.590	1.590	1.350	1.370	1.370	3,217,926
2021-12-16	1.740	1.740	1.560	1.590	1.590	506,827
2021-12-15	1.800	1.800	1.680	1.740	1.740	126,216
2021-12-14	1.880	1.900	1.790	1.800	1.800	547,905
2021-12-13	1.950	1.950	1.890	1.900	1.900	191,503
2021-12-10	1.940	1.990	1.930	1.950	1.950	31,033
2021-12-09	1.990	1.990	1.940	1.980	1.980	157,812
2021-12-08	2.000	2.000	1.980	2.000	2.000	111,948
2021-12-07	2.000	2.020	2.000	2.010	2.010	24,036
2021-12-06	2.030	2.030	2.000	2.020	2.020	72,637
2021-12-03	2.030	2.050	1.980	2.030	2.030	83,436
2021-12-02	2.020	2.050	1.980	2.040	2.040	89,771
2021-12-01	2.080	2.080	1.910	2.020	2.020	51,252
2021-11-30	2.180	2.190	2.100	2.100	2.100	220,805
2021-11-29	2.190	2.190	2.180	2.190	2.190	49,963
2021-11-26	2.200	2.200	2.190	2.200	2.200	86,305
2021-11-25	2.200	2.220	2.180	2.190	2.190	35,228
2021-11-24	2.280	2.280	2.180	2.200	2.200	89,049
2021-11-23	2.300	2.300	2.260	2.260	2.260	7,526
2021-11-22	2.370	2.370	2.280	2.290	2.290	37,967
2021-11-19	2.380	2.380	2.300	2.300	2.300	309,202
2021-11-18	2.440	2.440	2.390	2.400	2.400	156,498
2021-11-17	2.420	2.450	2.410	2.440	2.440	63,320
2021-11-16	2.450	2.490	2.420	2.440	2.440	35,719
2021-11-12	2.500	2.500	2.420	2.450	2.450	59,719
2021-11-11	2.480	2.490	2.460	2.470	2.470	215,957
2021-11-10	2.490	2.490	2.480	2.490	2.490	152,897
2021-11-09	2.520	2.520	2.480	2.500	2.500	61,233
2021-11-08	2.530	2.530	2.490	2.510	2.510	95,843
2021-11-05	2.510	2.540	2.470	2.530	2.530	105,830
2021-11-04	2.570	2.590	2.470	2.520	2.520	162,426
2021-11-03	2.590	2.680	2.520	2.570	2.570	37,502
2021-11-01	2.630	2.640	2.570	2.590	2.590	48,495
2021-10-29	2.570	2.640	2.570	2.640	2.640	17,813
2021-10-28	2.650	2.710	2.510	2.540	2.540	429,779
2021-10-27	2.720	2.720	2.600	2.610	2.610	424,850
2021-10-26	2.720	2.730	2.710	2.720	2.720	168,427
2021-10-25	2.770	2.770	2.710	2.770	2.770	234,012
2021-10-22	2.780	2.780	2.730	2.770	2.770	32,873
2021-10-21	2.770	2.780	2.770	2.770	2.770	57,352
2021-10-20	2.790	2.830	2.750	2.790	2.790	33,337
2021-10-19	2.760	2.810	2.740	2.760	2.760	63,828

← NewerPage 21 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.