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
2025-11-04	3.060	3.060	3.060	3.060	3.060	0
2025-11-03	3.060	3.060	3.060	3.060	3.060	0
2025-10-31	3.060	3.060	3.060	3.060	3.060	0
2025-10-30	3.000	3.060	3.000	3.060	3.060	90,487
2025-10-29	3.000	3.000	3.000	3.000	3.000	0
2025-10-28	2.950	3.000	2.950	3.000	3.000	520,190
2025-10-27	3.000	3.030	2.940	2.940	2.940	52,803
2025-10-24	2.770	3.000	2.740	3.000	3.000	227,960
2025-10-23	2.720	2.730	2.720	2.730	2.730	575
2025-10-22	2.700	2.700	2.700	2.700	2.700	0
2025-10-21	2.700	2.700	2.700	2.700	2.700	875
2025-10-20	2.760	2.760	2.760	2.760	2.760	0
2025-10-17	2.760	2.760	2.760	2.760	2.760	0
2025-10-16	2.760	2.760	2.760	2.760	2.760	2,473
2025-10-15	2.700	2.710	2.700	2.710	2.710	480,023
2025-10-14	2.680	2.700	2.680	2.700	2.700	24,072
2025-10-13	2.660	2.660	2.660	2.660	2.660	0
2025-10-10	2.660	2.660	2.660	2.660	2.660	4,508
2025-10-09	2.700	2.700	2.690	2.690	2.690	9,458
2025-10-08	2.790	2.820	2.780	2.780	2.780	50,084
2025-10-07	2.690	2.750	2.690	2.750	2.750	48,746
2025-10-06	2.810	2.810	2.620	2.690	2.690	1,335
2025-10-03	2.850	2.850	2.800	2.800	2.800	34,695
2025-10-02	2.850	2.850	2.850	2.850	2.850	0
2025-10-01	2.830	2.850	2.830	2.850	2.850	216
2025-09-30	2.800	2.820	2.800	2.820	2.820	5,922
2025-09-29	2.860	2.860	2.730	2.800	2.800	13,091
2025-09-26	2.860	2.860	2.860	2.860	2.860	0
2025-09-25	2.860	2.860	2.860	2.860	2.860	0
2025-09-24	2.930	2.940	2.860	2.860	2.860	7,245
2025-09-23	2.850	2.850	2.850	2.850	2.850	0
2025-09-22	2.820	2.900	2.820	2.850	2.850	9,008
2025-09-19	2.820	2.820	2.820	2.820	2.820	306
2025-09-18	2.910	2.910	2.910	2.910	2.910	587
2025-09-17	2.980	2.980	2.900	2.900	2.900	1,152
2025-09-15	2.890	2.890	2.890	2.890	2.890	0
2025-09-12	2.840	2.890	2.840	2.890	2.890	848
2025-09-11	2.840	2.840	2.840	2.840	2.840	2,318
2025-09-10	2.830	2.850	2.820	2.850	2.850	21,934
2025-09-09	2.810	2.850	2.810	2.850	2.850	1,654
2025-09-08	2.770	2.790	2.770	2.790	2.790	779
2025-09-05	2.970	2.970	2.820	2.820	2.820	32,610
2025-09-04	2.980	2.980	2.950	2.980	2.980	998
2025-09-03	2.990	2.990	2.990	2.990	2.990	6,539
2025-09-02	3.010	3.010	3.010	3.010	3.010	11,616
2025-09-01	3.000	3.010	3.000	3.010	3.010	10,445
2025-08-29	3.000	3.000	3.000	3.000	3.000	162
2025-08-28	2.920	3.000	2.920	2.940	2.940	12,758
2025-08-27	3.000	3.000	2.970	2.970	2.970	1,400
2025-08-26	2.830	3.000	2.800	3.000	3.000	30,074,443
2025-08-25	2.600	2.910	2.600	2.830	2.830	21,378
2025-08-22	2.600	2.610	2.600	2.610	2.610	173,645
2025-08-21	2.410	2.600	2.410	2.600	2.600	448,635
2025-08-20	2.410	2.410	2.410	2.410	2.410	199
2025-08-19	2.360	2.400	2.360	2.400	2.400	184,002
2025-08-18	2.360	2.360	2.360	2.360	2.360	0
2025-08-15	2.410	2.410	2.360	2.360	2.360	20,800
2025-08-14	2.400	2.410	2.400	2.410	2.410	2,595
2025-08-13	2.360	2.360	2.350	2.360	2.360	1,693
2025-08-12	2.400	2.400	2.400	2.400	2.400	28,849

← NewerPage 5 of 21 · 1,259 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.