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
2025-05-19	2.500	2.510	2.500	2.510	2.510	530
2025-05-16	2.540	2.540	2.540	2.540	2.540	0
2025-05-15	2.540	2.540	2.540	2.540	2.540	0
2025-05-14	2.540	2.540	2.540	2.540	2.540	0
2025-05-13	2.540	2.610	2.540	2.540	2.540	1,200
2025-05-12	2.530	2.650	2.520	2.650	2.650	1,158
2025-05-09	2.630	2.630	2.500	2.500	2.500	1,079
2025-05-08	2.680	2.680	2.680	2.680	2.680	0
2025-05-07	2.690	2.690	2.600	2.680	2.680	3,840
2025-05-06	2.690	2.700	2.690	2.700	2.700	4,773
2025-05-05	2.620	2.650	2.620	2.650	2.650	2,050,357
2025-05-02	2.600	2.600	2.600	2.600	2.600	1,958
2025-04-30	2.630	2.640	2.560	2.620	2.620	232,066
2025-04-29	2.600	2.630	2.600	2.630	2.630	1,568,627
2025-04-28	2.520	2.650	2.500	2.650	2.650	414,244
2025-04-25	2.600	2.600	2.400	2.400	2.400	62,435
2025-04-24	2.490	2.490	2.490	2.490	2.490	101
2025-04-23	2.500	2.600	2.500	2.500	2.500	302,796
2025-04-22	2.560	2.560	2.560	2.560	2.560	207
2025-04-21	2.600	2.600	2.600	2.600	2.600	305
2025-04-16	2.580	2.580	2.580	2.580	2.580	0
2025-04-15	2.580	2.580	2.580	2.580	2.580	0
2025-04-14	2.580	2.580	2.580	2.580	2.580	0
2025-04-11	2.580	2.580	2.580	2.580	2.580	0
2025-04-10	2.580	2.580	2.580	2.580	2.580	0
2025-04-09	2.580	2.580	2.580	2.580	2.580	0
2025-04-08	2.580	2.580	2.580	2.580	2.580	0
2025-04-07	2.570	2.580	2.570	2.580	2.580	8,230
2025-04-04	2.620	2.620	2.620	2.620	2.620	0
2025-04-03	2.620	2.620	2.620	2.620	2.620	296
2025-04-02	2.520	2.550	2.500	2.550	2.550	27,450
2025-04-01	2.520	2.520	2.520	2.520	2.520	0
2025-03-31	2.520	2.520	2.520	2.520	2.520	8,312
2025-03-28	2.520	2.520	2.520	2.520	2.520	298
2025-03-27	2.600	2.600	2.600	2.600	2.600	0
2025-03-26	2.600	2.600	2.600	2.600	2.600	128
2025-03-25	2.590	2.700	2.590	2.650	2.650	966,298
2025-03-24	2.610	2.610	2.610	2.610	2.610	0
2025-03-21	2.610	2.610	2.610	2.610	2.610	0
2025-03-20	2.600	2.610	2.520	2.610	2.610	40,851
2025-03-19	2.600	2.610	2.600	2.610	2.610	21,454
2025-03-18	2.530	2.530	2.530	2.530	2.530	0
2025-03-14	2.600	2.610	2.530	2.530	2.530	2,358
2025-03-13	2.600	2.600	2.600	2.600	2.600	40,586
2025-03-12	2.480	2.600	2.480	2.600	2.600	1,530,047
2025-03-11	2.490	2.490	2.480	2.480	2.480	26,241
2025-03-10	2.490	2.510	2.490	2.500	2.500	1,177,085
2025-03-07	2.390	2.490	2.390	2.480	2.480	8,990,960
2025-03-06	2.280	2.400	2.280	2.400	2.400	143,731
2025-03-05	2.290	2.290	2.290	2.290	2.290	1,146
2025-03-04	2.280	2.290	2.240	2.290	2.290	220,675
2025-03-03	2.320	2.320	2.320	2.320	2.320	752
2025-02-28	2.330	2.330	2.330	2.330	2.330	36,286
2025-02-27	2.360	2.360	2.320	2.330	2.330	52,290
2025-02-26	2.230	2.350	2.220	2.350	2.350	2,579,485
2025-02-25	2.160	2.160	2.160	2.160	2.160	236
2025-02-24	2.140	2.180	2.140	2.150	2.150	12,345
2025-02-21	2.120	2.120	2.120	2.120	2.120	379
2025-02-20	2.110	2.120	2.090	2.100	2.100	2,748
2025-02-19	2.110	2.110	2.110	2.110	2.110	943

← NewerPage 7 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.