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
2025-08-11	2.410	2.410	2.410	2.410	2.410	184
2025-08-08	2.420	2.420	2.420	2.420	2.420	0
2025-08-07	2.420	2.420	2.400	2.420	2.420	4,388
2025-08-06	2.400	2.400	2.400	2.400	2.400	4,000
2025-08-05	2.400	2.400	2.400	2.400	2.400	276
2025-08-04	2.400	2.400	2.350	2.350	2.350	523
2025-08-01	2.390	2.440	2.390	2.400	2.400	24,724
2025-07-31	2.360	2.390	2.340	2.390	2.390	95,039
2025-07-30	2.370	2.370	2.370	2.370	2.370	82,586
2025-07-29	2.550	2.550	2.380	2.420	2.420	45,330
2025-07-28	2.530	2.530	2.530	2.530	2.530	651
2025-07-25	2.510	2.510	2.510	2.510	2.510	2,883
2025-07-24	2.600	2.610	2.570	2.570	2.570	2,227
2025-07-23	2.500	2.500	2.500	2.500	2.500	3,408
2025-07-22	2.550	2.550	2.470	2.510	2.510	3,592
2025-07-21	2.560	2.600	2.560	2.600	2.600	645
2025-07-18	2.620	2.620	2.620	2.620	2.620	0
2025-07-17	2.620	2.620	2.620	2.620	2.620	911
2025-07-16	2.600	2.600	2.600	2.600	2.600	1,236
2025-07-15	2.500	2.550	2.500	2.550	2.550	15,261
2025-07-14	2.610	2.610	2.610	2.610	2.610	0
2025-07-11	2.560	2.610	2.560	2.610	2.610	2,695
2025-07-10	2.590	2.590	2.590	2.590	2.590	0
2025-07-09	2.590	2.590	2.590	2.590	2.590	263
2025-07-08	2.590	2.590	2.590	2.590	2.590	148
2025-07-07	2.590	2.590	2.590	2.590	2.590	131
2025-07-04	2.650	2.650	2.650	2.650	2.650	0
2025-07-03	2.600	2.650	2.600	2.650	2.650	2,221
2025-07-02	2.610	2.720	2.610	2.720	2.720	553
2025-07-01	2.660	2.660	2.660	2.660	2.660	3,026
2025-06-30	2.620	2.650	2.620	2.650	2.650	1,848
2025-06-27	2.720	2.720	2.700	2.700	2.700	191,052
2025-06-26	2.650	2.720	2.650	2.720	2.720	1,994,344
2025-06-25	2.710	2.710	2.700	2.700	2.700	322,566
2025-06-24	2.660	2.700	2.660	2.700	2.700	795,778
2025-06-23	2.600	2.660	2.600	2.660	2.660	522,004
2025-06-20	2.550	2.550	2.550	2.550	2.550	0
2025-06-19	2.550	2.550	2.550	2.550	2.550	189
2025-06-18	2.520	2.600	2.520	2.600	2.600	131,224
2025-06-17	2.530	2.530	2.520	2.520	2.520	2,879
2025-06-16	2.630	2.630	2.630	2.630	2.630	0
2025-06-13	2.630	2.630	2.630	2.630	2.630	0
2025-06-12	2.560	2.630	2.560	2.630	2.630	149,475
2025-06-11	2.520	2.520	2.520	2.520	2.520	175
2025-06-10	2.530	2.530	2.530	2.530	2.530	4,602
2025-06-09	2.590	2.610	2.530	2.530	2.530	163,276
2025-06-06	2.600	2.600	2.500	2.500	2.500	29,319
2025-06-05	2.550	2.590	2.550	2.590	2.590	761
2025-06-04	2.660	2.660	2.660	2.660	2.660	0
2025-06-03	2.660	2.660	2.660	2.660	2.660	0
2025-06-02	2.660	2.660	2.660	2.660	2.660	0
2025-05-30	2.660	2.660	2.660	2.660	2.660	0
2025-05-29	2.620	2.660	2.620	2.660	2.660	475,666
2025-05-28	2.590	2.650	2.590	2.650	2.650	664
2025-05-27	2.550	2.600	2.550	2.560	2.560	475,104
2025-05-26	2.500	2.500	2.430	2.430	2.430	9,438
2025-05-23	2.500	2.500	2.500	2.500	2.500	167
2025-05-22	2.510	2.510	2.510	2.510	2.510	245
2025-05-21	2.500	2.500	2.500	2.500	2.500	0
2025-05-20	2.510	2.510	2.500	2.500	2.500	978

← NewerPage 6 of 22 · 1,262 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.