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
2026-01-30	2.880	2.900	2.820	2.820	2.820	7,780
2026-01-29	2.750	2.870	2.750	2.870	2.870	4,983
2026-01-28	2.760	2.770	2.760	2.770	2.770	5,766
2026-01-27	2.800	2.800	2.800	2.800	2.800	1,217
2026-01-26	2.760	2.760	2.760	2.760	2.760	280
2026-01-23	2.820	2.900	2.820	2.850	2.850	4,357
2026-01-22	2.770	2.770	2.770	2.770	2.770	4,478
2026-01-21	2.850	2.850	2.850	2.850	2.850	0
2026-01-20	2.790	2.850	2.790	2.850	2.850	926
2026-01-19	2.850	2.850	2.850	2.850	2.850	1,492
2026-01-16	2.730	2.830	2.730	2.830	2.830	1,612
2026-01-15	2.800	2.800	2.800	2.800	2.800	3,399
2026-01-14	2.900	2.900	2.900	2.900	2.900	0
2026-01-13	2.900	2.900	2.900	2.900	2.900	0
2026-01-12	2.900	2.900	2.900	2.900	2.900	0
2026-01-09	2.900	2.900	2.900	2.900	2.900	1,825
2026-01-08	2.890	2.890	2.890	2.890	2.890	0
2026-01-07	2.890	2.890	2.890	2.890	2.890	0
2026-01-06	2.890	2.890	2.890	2.890	2.890	0
2026-01-05	2.890	2.890	2.890	2.890	2.890	0
2026-01-02	2.890	2.890	2.890	2.890	2.890	0
2025-12-31	2.890	2.890	2.890	2.890	2.890	0
2025-12-30	2.890	2.890	2.890	2.890	2.890	0
2025-12-29	2.890	2.890	2.890	2.890	2.890	0
2025-12-26	2.890	2.890	2.890	2.890	2.890	0
2025-12-24	2.890	2.890	2.890	2.890	2.890	0
2025-12-23	2.890	2.890	2.890	2.890	2.890	111
2025-12-22	2.890	2.890	2.890	2.890	2.890	425
2025-12-19	2.900	2.900	2.900	2.900	2.900	0
2025-12-18	2.900	2.900	2.900	2.900	2.900	0
2025-12-17	2.900	2.900	2.900	2.900	2.900	139
2025-12-16	2.850	2.850	2.850	2.850	2.850	200
2025-12-15	2.890	2.890	2.890	2.890	2.890	194
2025-12-11	2.900	2.900	2.900	2.900	2.900	0
2025-12-10	2.900	2.900	2.900	2.900	2.900	0
2025-12-09	2.900	2.900	2.900	2.900	2.900	0
2025-12-08	2.900	2.900	2.900	2.900	2.900	0
2025-12-05	2.900	2.900	2.900	2.900	2.900	0
2025-12-04	2.900	2.900	2.900	2.900	2.900	0
2025-12-03	2.900	2.900	2.900	2.900	2.900	0
2025-12-02	2.900	2.900	2.900	2.900	2.900	0
2025-12-01	2.900	2.900	2.900	2.900	2.900	0
2025-11-28	2.900	2.900	2.900	2.900	2.900	0
2025-11-27	2.900	2.900	2.900	2.900	2.900	489
2025-11-26	2.990	2.990	2.990	2.990	2.990	925
2025-11-25	3.050	3.050	2.990	2.990	2.990	2,832
2025-11-24	3.140	3.140	3.100	3.100	3.100	1,601
2025-11-21	3.050	3.050	3.050	3.050	3.050	0
2025-11-20	3.150	3.150	3.050	3.050	3.050	789
2025-11-19	3.100	3.120	3.100	3.120	3.120	890
2025-11-18	3.010	3.050	3.010	3.050	3.050	1,017
2025-11-14	3.150	3.150	3.150	3.150	3.150	0
2025-11-13	3.150	3.150	3.150	3.150	3.150	0
2025-11-12	3.150	3.150	3.150	3.150	3.150	0
2025-11-11	3.150	3.150	3.150	3.150	3.150	221
2025-11-10	3.150	3.150	3.150	3.150	3.150	0
2025-11-07	3.150	3.150	3.150	3.150	3.150	0
2025-11-06	3.150	3.150	3.150	3.150	3.150	246
2025-11-05	3.060	3.060	3.060	3.060	3.060	147
2025-11-04	3.060	3.060	3.060	3.060	3.060	0

← NewerPage 4 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.