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
2024-11-20	2.310	2.310	2.310	2.310	2.310	0
2024-11-19	2.290	2.310	2.290	2.310	2.310	1,323
2024-11-15	2.300	2.300	2.300	2.300	2.300	0
2024-11-14	2.260	2.300	2.260	2.300	2.300	44,773
2024-11-13	2.300	2.300	2.300	2.300	2.300	0
2024-11-12	2.300	2.300	2.300	2.300	2.300	45,153
2024-11-11	2.200	2.300	2.200	2.300	2.300	135,853
2024-11-08	2.300	2.300	2.300	2.300	2.300	0
2024-11-07	2.300	2.300	2.300	2.300	2.300	49,993
2024-11-06	2.240	2.240	2.240	2.240	2.240	0
2024-11-05	2.240	2.240	2.240	2.240	2.240	318
2024-11-04	2.250	2.250	2.250	2.250	2.250	0
2024-11-01	2.250	2.250	2.250	2.250	2.250	0
2024-10-31	2.210	2.250	2.210	2.250	2.250	4,759
2024-10-30	2.250	2.250	2.250	2.250	2.250	0
2024-10-29	2.250	2.250	2.250	2.250	2.250	15,749
2024-10-28	2.290	2.290	2.250	2.250	2.250	9,337
2024-10-25	2.310	2.310	2.310	2.310	2.310	255
2024-10-24	2.350	2.350	2.350	2.350	2.350	969
2024-10-23	2.290	2.290	2.290	2.290	2.290	0
2024-10-22	2.290	2.290	2.290	2.290	2.290	4,916
2024-10-21	2.200	2.290	2.190	2.290	2.290	68,615
2024-10-18	2.200	2.200	2.190	2.190	2.190	4,405
2024-10-17	2.280	2.280	2.280	2.280	2.280	0
2024-10-16	2.280	2.280	2.280	2.280	2.280	0
2024-10-15	2.280	2.280	2.280	2.280	2.280	0
2024-10-14	2.280	2.280	2.280	2.280	2.280	0
2024-10-11	2.280	2.280	2.280	2.280	2.280	0
2024-10-10	2.280	2.280	2.280	2.280	2.280	0
2024-10-09	2.280	2.280	2.280	2.280	2.280	0
2024-10-08	2.280	2.280	2.280	2.280	2.280	2,112
2024-10-07	2.280	2.280	2.280	2.280	2.280	0
2024-10-04	2.280	2.280	2.280	2.280	2.280	0
2024-10-03	2.280	2.280	2.280	2.280	2.280	0
2024-10-02	2.280	2.280	2.280	2.280	2.280	0
2024-09-30	2.280	2.280	2.280	2.280	2.280	3,083
2024-09-27	2.330	2.330	2.330	2.330	2.330	0
2024-09-26	2.330	2.330	2.330	2.330	2.330	0
2024-09-25	2.330	2.330	2.330	2.330	2.330	100
2024-09-24	2.330	2.330	2.330	2.330	2.330	0
2024-09-23	2.330	2.330	2.330	2.330	2.330	0
2024-09-20	2.330	2.330	2.330	2.330	2.330	0
2024-09-19	2.330	2.330	2.330	2.330	2.330	0
2024-09-18	2.330	2.330	2.330	2.330	2.330	38,452
2024-09-17	2.290	2.290	2.290	2.290	2.290	2,337
2024-09-13	2.350	2.360	2.350	2.360	2.360	10,188
2024-09-12	2.350	2.350	2.350	2.350	2.350	0
2024-09-11	2.350	2.350	2.350	2.350	2.350	2,668
2024-09-10	2.300	2.350	2.300	2.350	2.350	18,309
2024-09-09	2.350	2.360	2.350	2.360	2.360	303
2024-09-06	2.300	2.470	2.300	2.350	2.350	1,589,535
2024-09-05	2.350	2.350	2.300	2.300	2.300	15,279
2024-09-04	2.300	2.300	2.300	2.300	2.300	112,938
2024-09-03	2.210	2.300	2.210	2.300	2.300	19,145
2024-09-02	2.300	2.300	2.300	2.300	2.300	0
2024-08-30	2.300	2.300	2.300	2.300	2.300	177
2024-08-29	2.400	2.400	2.330	2.330	2.330	7,711
2024-08-28	2.340	2.500	2.340	2.470	2.470	13,342,739
2024-08-27	2.400	2.400	2.300	2.300	2.300	5,206
2024-08-26	2.280	2.320	2.280	2.320	2.320	9,995

← NewerPage 9 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.