Grupo Financiero Banorte, S.A.B. de C.V. (GBOOF)
OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
08 Oct 2023 - 08 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Oct 2024 | 8.26 | 8.26 | 7.89 | 7.89 | 7.89 | 11,700 |
| 04 Oct 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 400 |
| 03 Oct 2024 | 7.50 | 7.65 | 7.50 | 7.55 | 7.55 | 900 |
| 02 Oct 2024 | 7.60 | 7.89 | 7.60 | 7.89 | 7.89 | 35,300 |
| 01 Oct 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 3,200 |
| 30 Sept 2024 | 7.48 | 7.48 | 7.16 | 7.16 | 7.16 | 8,400 |
| 27 Sept 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| 26 Sept 2024 | 7.14 | 7.66 | 7.14 | 7.66 | 7.66 | 6,000 |
| 25 Sept 2024 | 7.30 | 7.60 | 7.30 | 7.30 | 7.30 | 9,700 |
| 24 Sept 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 5,700 |
| 23 Sept 2024 | 7.55 | 7.55 | 6.95 | 7.10 | 7.10 | 2,900 |
| 20 Sept 2024 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | 1,700 |
| 19 Sept 2024 | 7.78 | 7.78 | 7.59 | 7.59 | 7.59 | 600 |
| 18 Sept 2024 | 7.07 | 7.07 | 7.05 | 7.05 | 7.05 | 183,000 |
| 17 Sept 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 200 |
| 16 Sept 2024 | 7.60 | 7.60 | 7.16 | 7.30 | 7.30 | 5,000 |
| 13 Sept 2024 | 7.31 | 7.60 | 7.20 | 7.60 | 7.60 | 4,400 |
| 12 Sept 2024 | 6.86 | 7.00 | 6.61 | 7.00 | 7.00 | 3,600 |
| 11 Sept 2024 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | 900 |
| 10 Sept 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 28,900 |
| 09 Sept 2024 | 6.99 | 7.10 | 6.70 | 6.70 | 6.70 | 4,000 |
| 06 Sept 2024 | 7.05 | 7.05 | 6.85 | 7.00 | 7.00 | 2,600 |
| 05 Sept 2024 | 7.15 | 7.15 | 6.90 | 6.90 | 6.90 | 1,300 |
| 04 Sept 2024 | 6.61 | 7.31 | 6.61 | 7.24 | 7.24 | 51,400 |
| 03 Sept 2024 | 6.89 | 6.90 | 6.70 | 6.90 | 6.90 | 24,700 |
| 30 Aug 2024 | 6.93 | 7.00 | 6.89 | 7.00 | 7.00 | 4,300 |
| 29 Aug 2024 | 6.93 | 7.04 | 6.76 | 6.76 | 6.76 | 95,700 |
| 28 Aug 2024 | 6.96 | 6.96 | 6.52 | 6.80 | 6.80 | 222,200 |
| 27 Aug 2024 | 7.16 | 7.20 | 6.90 | 6.90 | 6.90 | 20,400 |
| 26 Aug 2024 | 7.45 | 7.45 | 6.96 | 7.20 | 7.20 | 3,400 |
| 23 Aug 2024 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | 3,900 |
| 22 Aug 2024 | 7.44 | 7.44 | 7.10 | 7.20 | 7.20 | 1,200 |
| 21 Aug 2024 | 7.60 | 7.60 | 7.25 | 7.55 | 7.55 | 132,700 |
| 20 Aug 2024 | 7.55 | 7.76 | 7.55 | 7.76 | 7.76 | 3,500 |
| 19 Aug 2024 | 7.60 | 7.76 | 7.26 | 7.76 | 7.76 | 1,300 |
| 16 Aug 2024 | 7.85 | 7.85 | 7.40 | 7.40 | 7.40 | 62,500 |
| 15 Aug 2024 | 7.65 | 7.73 | 7.50 | 7.50 | 7.50 | 5,000 |
| 14 Aug 2024 | 7.43 | 7.52 | 7.43 | 7.52 | 7.52 | 2,400 |
| 13 Aug 2024 | 7.26 | 7.35 | 7.15 | 7.35 | 7.35 | 4,900 |
| 12 Aug 2024 | 7.26 | 7.59 | 7.26 | 7.59 | 7.59 | 2,900 |
| 09 Aug 2024 | 7.46 | 7.46 | 7.09 | 7.09 | 7.09 | 2,500 |
| 08 Aug 2024 | 7.20 | 7.24 | 7.01 | 7.24 | 7.24 | 6,800 |
| 07 Aug 2024 | 7.01 | 7.24 | 7.01 | 7.16 | 7.16 | 5,700 |
| 06 Aug 2024 | 7.14 | 7.18 | 6.83 | 7.18 | 7.18 | 6,800 |
| 05 Aug 2024 | 7.09 | 7.09 | 6.68 | 6.68 | 6.68 | 2,400 |
| 02 Aug 2024 | 7.50 | 7.50 | 6.91 | 7.06 | 7.06 | 2,300 |
| 01 Aug 2024 | 7.38 | 7.65 | 7.38 | 7.65 | 7.65 | 7,000 |
| 31 July 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 400 |
| 30 July 2024 | 7.48 | 7.48 | 7.40 | 7.40 | 7.40 | 1,500 |
| 29 July 2024 | 7.94 | 7.94 | 7.51 | 7.51 | 7.51 | 17,600 |
| 26 July 2024 | 7.93 | 8.21 | 7.62 | 8.21 | 8.21 | 2,500 |
| 25 July 2024 | 8.12 | 8.12 | 7.31 | 7.31 | 7.31 | 56,500 |
| 24 July 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 800 |
| 23 July 2024 | 8.32 | 8.39 | 8.20 | 8.20 | 8.20 | 7,200 |
| 22 July 2024 | 8.36 | 8.36 | 8.19 | 8.36 | 8.36 | 3,200 |
| 19 July 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 300 |
| 18 July 2024 | 8.35 | 8.46 | 8.35 | 8.46 | 8.46 | 200 |
| 17 July 2024 | 8.00 | 8.59 | 8.00 | 8.59 | 8.59 | 800 |
| 16 July 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 800 |
| 15 July 2024 | 8.64 | 8.64 | 8.10 | 8.30 | 8.30 | 14,500 |
| 12 July 2024 | 7.80 | 8.77 | 7.80 | 8.77 | 8.77 | 1,800 |
| 11 July 2024 | 8.15 | 8.65 | 8.15 | 8.17 | 8.17 | 1,300 |
| 10 July 2024 | 8.15 | 8.75 | 8.15 | 8.55 | 8.55 | 4,600 |
| 09 July 2024 | 8.50 | 8.50 | 7.86 | 8.25 | 8.25 | 6,600 |
| 08 July 2024 | 8.31 | 8.35 | 8.31 | 8.31 | 8.31 | 10,300 |
| 05 July 2024 | 8.19 | 8.25 | 8.04 | 8.25 | 8.25 | 9,600 |
| 03 July 2024 | 8.17 | 8.34 | 8.15 | 8.15 | 8.15 | 1,900 |
| 02 July 2024 | 8.26 | 8.26 | 7.89 | 8.12 | 8.12 | 4,600 |
| 01 July 2024 | 7.95 | 8.10 | 7.80 | 8.00 | 8.00 | 16,700 |
| 28 June 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 900 |
| 27 June 2024 | 7.90 | 7.90 | 7.47 | 7.81 | 7.81 | 7,200 |
| 27 June 2024 | 0.05 Dividend | |||||
| 26 June 2024 | 8.04 | 8.51 | 8.03 | 8.51 | 8.46 | 6,200 |
| 25 June 2024 | 8.28 | 8.53 | 8.15 | 8.43 | 8.38 | 20,300 |
| 24 June 2024 | 8.40 | 8.84 | 8.32 | 8.68 | 8.63 | 12,700 |
| 21 June 2024 | 8.32 | 8.32 | 7.99 | 8.15 | 8.10 | 3,100 |
| 20 June 2024 | 7.76 | 8.19 | 7.76 | 8.19 | 8.14 | 5,000 |
| 18 June 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.78 | 1,100 |
| 17 June 2024 | 7.68 | 7.68 | 7.55 | 7.68 | 7.63 | 900 |
| 14 June 2024 | 7.25 | 7.31 | 7.18 | 7.31 | 7.27 | 20,200 |
| 13 June 2024 | 7.28 | 7.48 | 7.07 | 7.25 | 7.21 | 66,600 |
| 12 June 2024 | 7.65 | 7.65 | 7.31 | 7.38 | 7.34 | 214,900 |
| 11 June 2024 | 7.45 | 7.87 | 7.45 | 7.65 | 7.61 | 131,200 |
| 10 June 2024 | 7.85 | 7.85 | 7.45 | 7.45 | 7.41 | 1,000 |
| 07 June 2024 | 8.27 | 8.49 | 7.55 | 7.55 | 7.51 | 8,200 |
| 06 June 2024 | 8.36 | 9.37 | 8.25 | 8.58 | 8.53 | 16,200 |
| 05 June 2024 | 8.45 | 8.75 | 8.45 | 8.75 | 8.70 | 4,000 |
| 04 June 2024 | 8.59 | 8.59 | 7.80 | 8.57 | 8.52 | 393,800 |
| 03 June 2024 | 8.90 | 8.90 | 7.99 | 8.27 | 8.22 | 21,900 |
| 31 May 2024 | 8.94 | 9.50 | 8.91 | 9.50 | 9.44 | 17,500 |
| 30 May 2024 | 9.40 | 9.40 | 9.20 | 9.20 | 9.15 | 700 |
| 29 May 2024 | 9.60 | 9.74 | 9.51 | 9.51 | 9.45 | 8,400 |
| 28 May 2024 | 10.16 | 10.17 | 9.67 | 9.67 | 9.61 | 1,900 |
| 24 May 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.80 | 1,100 |
| 23 May 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.89 | 1,300 |
| 22 May 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.13 | 500 |
| 21 May 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.09 | 2,600 |
| 20 May 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.55 | 1,500 |
| 17 May 2024 | 10.64 | 10.64 | 10.15 | 10.15 | 10.09 | 25,200 |
| 16 May 2024 | 10.65 | 10.65 | 10.35 | 10.35 | 10.29 | 600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.