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
2026-04-30	3.600	3.600	3.600	3.600	3.600	14,102
2026-04-29	3.600	3.710	3.600	3.610	3.610	72,879
2026-04-28	3.600	3.600	3.500	3.520	3.520	6,608
2026-04-27	3.600	3.650	3.520	3.650	3.650	20,282
2026-04-24	3.600	3.700	3.600	3.700	3.700	5,029
2026-04-23	3.730	3.760	3.700	3.760	3.760	158,582
2026-04-22	3.500	3.730	3.500	3.670	3.670	251,507
2026-04-21	3.330	3.500	3.330	3.480	3.480	19,416
2026-04-20	3.070	3.400	3.060	3.300	3.300	921,647
2026-04-17	2.890	3.160	2.890	3.060	3.060	23,496
2026-04-16	2.850	2.850	2.850	2.850	2.850	2,615
2026-04-15	2.810	2.810	2.810	2.810	2.810	0
2026-04-14	2.810	2.810	2.810	2.810	2.810	0
2026-04-13	2.810	2.810	2.810	2.810	2.810	477
2026-04-10	2.760	2.760	2.760	2.760	2.760	333
2026-04-09	2.840	2.840	2.840	2.840	2.840	0
2026-04-08	2.840	2.840	2.840	2.840	2.840	130
2026-04-07	2.800	2.800	2.800	2.800	2.800	2,221
2026-04-06	2.720	2.800	2.720	2.800	2.800	602
2026-04-01	2.860	2.860	2.860	2.860	2.860	265
2026-03-31	2.880	2.880	2.880	2.880	2.880	0
2026-03-30	2.830	2.880	2.830	2.880	2.880	1,417
2026-03-27	2.820	2.850	2.820	2.820	2.820	4,865
2026-03-26	2.730	2.730	2.730	2.730	2.730	0
2026-03-25	2.770	2.770	2.730	2.730	2.730	5,508
2026-03-24	2.820	2.820	2.820	2.820	2.820	0
2026-03-23	2.820	2.820	2.820	2.820	2.820	0
2026-03-20	2.820	2.820	2.820	2.820	2.820	177
2026-03-19	2.850	2.850	2.850	2.850	2.850	105
2026-03-18	2.860	2.880	2.860	2.860	2.860	777
2026-03-17	2.930	2.930	2.930	2.930	2.930	0
2026-03-13	2.930	2.930	2.930	2.930	2.930	0
2026-03-12	2.930	2.930	2.930	2.930	2.930	0
2026-03-11	2.920	2.930	2.920	2.930	2.930	2,940
2026-03-10	2.920	2.920	2.920	2.920	2.920	50,150
2026-03-09	2.720	2.800	2.720	2.800	2.800	123,141
2026-03-06	2.800	2.800	2.800	2.800	2.800	1,520
2026-03-05	2.860	2.860	2.860	2.860	2.860	2,605
2026-03-04	2.910	2.980	2.910	2.950	2.950	2,871
2026-03-03	2.990	2.990	2.990	2.990	2.990	0
2026-03-02	2.990	2.990	2.990	2.990	2.990	0
2026-02-27	2.990	2.990	2.990	2.990	2.990	113
2026-02-26	2.900	3.000	2.900	3.000	3.000	228,721
2026-02-25	3.000	3.000	2.990	2.990	2.990	1,074
2026-02-24	3.000	3.000	3.000	3.000	3.000	576
2026-02-23	2.950	3.000	2.950	2.990	2.990	535,511
2026-02-20	2.870	2.900	2.870	2.900	2.900	314
2026-02-19	2.840	2.870	2.840	2.870	2.870	867
2026-02-18	2.850	2.850	2.850	2.850	2.850	0
2026-02-17	2.840	2.850	2.840	2.850	2.850	14,352
2026-02-16	2.900	2.900	2.900	2.900	2.900	196
2026-02-13	2.900	2.900	2.900	2.900	2.900	0
2026-02-12	2.900	2.900	2.900	2.900	2.900	5,128
2026-02-11	2.900	2.900	2.900	2.900	2.900	0
2026-02-10	2.900	2.900	2.900	2.900	2.900	2,205
2026-02-09	2.890	2.910	2.890	2.910	2.910	6,075
2026-02-06	2.900	2.900	2.880	2.880	2.880	10,745
2026-02-05	2.820	2.890	2.820	2.890	2.890	387
2026-02-04	2.820	2.820	2.820	2.820	2.820	6,368
2026-02-03	2.810	2.810	2.810	2.810	2.810	1,219

← NewerPage 3 of 21 · 1,258 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.