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
2025-02-18	2.160	2.170	2.130	2.170	2.170	524
2025-02-17	2.130	2.180	2.130	2.180	2.180	7,075
2025-02-14	2.170	2.170	2.050	2.050	2.050	56,824
2025-02-13	2.210	2.210	2.200	2.200	2.200	21,724
2025-02-12	2.180	2.180	2.180	2.180	2.180	0
2025-02-11	2.190	2.190	2.180	2.180	2.180	5,798
2025-02-10	2.180	2.180	2.180	2.180	2.180	0
2025-02-07	2.180	2.180	2.180	2.180	2.180	771
2025-02-06	2.270	2.280	2.270	2.280	2.280	341
2025-02-05	2.240	2.240	2.240	2.240	2.240	0
2025-02-04	2.240	2.240	2.240	2.240	2.240	0
2025-01-31	2.250	2.250	2.240	2.240	2.240	30,971
2025-01-30	2.350	2.350	2.300	2.300	2.300	20,400
2025-01-29	2.340	2.350	2.340	2.350	2.350	270
2025-01-28	2.340	2.340	2.340	2.340	2.340	248
2025-01-27	2.310	2.330	2.310	2.330	2.330	416
2025-01-24	2.350	2.350	2.350	2.350	2.350	0
2025-01-23	2.340	2.350	2.340	2.350	2.350	3,792
2025-01-22	2.420	2.420	2.360	2.370	2.370	2,721
2025-01-21	2.550	2.550	2.550	2.550	2.550	0
2025-01-20	2.550	2.550	2.550	2.550	2.550	0
2025-01-17	2.550	2.550	2.550	2.550	2.550	0
2025-01-16	2.550	2.550	2.550	2.550	2.550	0
2025-01-15	2.600	2.600	2.550	2.550	2.550	1,486
2025-01-14	2.570	2.600	2.570	2.600	2.600	5,008,029
2025-01-13	2.500	2.560	2.480	2.480	2.480	4,611,463
2025-01-10	2.300	2.500	2.300	2.500	2.500	252,521
2025-01-09	2.300	2.300	2.300	2.300	2.300	4,682
2025-01-08	2.500	2.500	2.340	2.350	2.350	5,697
2025-01-07	2.390	2.450	2.390	2.450	2.450	55,665
2025-01-06	2.300	2.390	2.300	2.390	2.390	210
2025-01-03	2.300	2.300	2.300	2.300	2.300	958,032
2025-01-02	2.300	2.300	2.300	2.300	2.300	0
2024-12-31	2.300	2.300	2.300	2.300	2.300	0
2024-12-30	2.300	2.300	2.300	2.300	2.300	53,402
2024-12-27	2.290	2.310	2.290	2.310	2.310	9,823
2024-12-26	2.310	2.310	2.310	2.310	2.310	376
2024-12-24	2.300	2.300	2.300	2.300	2.300	0
2024-12-23	2.250	2.300	2.250	2.300	2.300	34,776
2024-12-20	2.340	2.340	2.340	2.340	2.340	29,027
2024-12-19	2.250	2.330	2.250	2.330	2.330	205,339
2024-12-18	2.180	2.210	2.180	2.210	2.210	20,898
2024-12-17	2.210	2.210	2.210	2.210	2.210	0
2024-12-16	2.180	2.210	2.180	2.210	2.210	126,154
2024-12-13	2.200	2.210	2.190	2.210	2.210	551,591
2024-12-11	2.190	2.190	2.190	2.190	2.190	0
2024-12-10	2.190	2.190	2.190	2.190	2.190	36,190
2024-12-09	2.190	2.190	2.190	2.190	2.190	0
2024-12-06	2.190	2.190	2.190	2.190	2.190	0
2024-12-05	2.190	2.190	2.180	2.190	2.190	22,719
2024-12-04	2.190	2.190	2.190	2.190	2.190	87,347
2024-12-03	2.190	2.190	2.180	2.180	2.180	29,343
2024-12-02	2.200	2.200	2.190	2.190	2.190	168,738
2024-11-29	2.300	2.300	2.300	2.300	2.300	0
2024-11-28	2.300	2.300	2.300	2.300	2.300	0
2024-11-27	2.300	2.300	2.300	2.300	2.300	0
2024-11-26	2.250	2.300	2.250	2.300	2.300	7,802
2024-11-25	2.300	2.300	2.300	2.300	2.300	43,059
2024-11-22	2.300	2.300	2.280	2.280	2.280	30,230
2024-11-21	2.300	2.310	2.270	2.300	2.300	112,756

← NewerPage 8 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.