Grupo Financiero Banorte, S.A.B. de C.V. (GBOOF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:48AM EST
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Nov 2022 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
| 23 Nov 2022 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
| 22 Nov 2022 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 900 |
| 21 Nov 2022 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 18 Nov 2022 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 300 |
| 17 Nov 2022 | 7.80 | 7.92 | 7.80 | 7.92 | 7.92 | 1,300 |
| 16 Nov 2022 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
| 15 Nov 2022 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 1,100 |
| 14 Nov 2022 | 7.75 | 8.14 | 7.75 | 8.14 | 8.14 | 1,700 |
| 11 Nov 2022 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 4,800 |
| 10 Nov 2022 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 1,400 |
| 09 Nov 2022 | 7.91 | 7.91 | 7.65 | 7.65 | 7.65 | 800 |
| 08 Nov 2022 | 8.41 | 8.41 | 8.37 | 8.37 | 8.37 | 1,600 |
| 07 Nov 2022 | 8.45 | 8.66 | 8.34 | 8.34 | 8.34 | 1,200 |
| 04 Nov 2022 | 8.48 | 8.49 | 8.29 | 8.49 | 8.49 | 16,000 |
| 03 Nov 2022 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 7,400 |
| 02 Nov 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 01 Nov 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 300 |
| 31 Oct 2022 | 8.19 | 8.22 | 8.00 | 8.00 | 8.00 | 2,300 |
| 28 Oct 2022 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 500 |
| 27 Oct 2022 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 3,600 |
| 26 Oct 2022 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 300 |
| 25 Oct 2022 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 5,800 |
| 24 Oct 2022 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 5,600 |
| 21 Oct 2022 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| 20 Oct 2022 | 7.41 | 7.42 | 7.41 | 7.42 | 7.42 | 1,000 |
| 19 Oct 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 600 |
| 18 Oct 2022 | 7.55 | 7.55 | 7.51 | 7.51 | 7.51 | 200 |
| 17 Oct 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 14 Oct 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 100 |
| 13 Oct 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 300 |
| 12 Oct 2022 | 7.15 | 7.63 | 7.15 | 7.63 | 7.63 | 1,800 |
| 11 Oct 2022 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 10 Oct 2022 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 200 |
| 07 Oct 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 10,000 |
| 06 Oct 2022 | 6.60 | 6.92 | 6.60 | 6.92 | 6.92 | 2,800 |
| 05 Oct 2022 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 900 |
| 04 Oct 2022 | 6.85 | 6.85 | 6.38 | 6.56 | 6.56 | 600 |
| 03 Oct 2022 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| 30 Sept 2022 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| 29 Sept 2022 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 1,900 |
| 28 Sept 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1,500 |
| 27 Sept 2022 | 6.66 | 6.66 | 6.39 | 6.66 | 6.66 | 1,400 |
| 26 Sept 2022 | 6.56 | 6.56 | 6.36 | 6.36 | 6.36 | 800 |
| 23 Sept 2022 | 6.74 | 6.74 | 6.40 | 6.41 | 6.41 | 1,500 |
| 22 Sept 2022 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| 21 Sept 2022 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| 20 Sept 2022 | 6.75 | 6.92 | 6.75 | 6.92 | 6.92 | 900 |
| 19 Sept 2022 | 6.77 | 6.90 | 6.75 | 6.75 | 6.75 | 500 |
| 16 Sept 2022 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 600 |
| 15 Sept 2022 | 6.72 | 6.72 | 6.70 | 6.70 | 6.70 | 2,100 |
| 14 Sept 2022 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 300 |
| 13 Sept 2022 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 12 Sept 2022 | 6.57 | 6.57 | 6.33 | 6.33 | 6.33 | 600 |
| 09 Sept 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 200 |
| 08 Sept 2022 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 3,700 |
| 07 Sept 2022 | 6.01 | 6.21 | 6.01 | 6.21 | 6.21 | 8,900 |
| 06 Sept 2022 | 6.23 | 6.23 | 5.99 | 5.99 | 5.99 | 2,600 |
| 02 Sept 2022 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 100 |
| 01 Sept 2022 | 6.06 | 6.07 | 5.66 | 5.66 | 5.66 | 1,500 |
| 31 Aug 2022 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| 30 Aug 2022 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| 29 Aug 2022 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 900 |
| 26 Aug 2022 | 6.46 | 6.46 | 6.17 | 6.17 | 6.17 | 2,400 |
| 25 Aug 2022 | 6.51 | 6.51 | 6.47 | 6.47 | 6.47 | 700 |
| 24 Aug 2022 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 200 |
| 23 Aug 2022 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| 22 Aug 2022 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 400 |
| 19 Aug 2022 | 6.32 | 6.47 | 6.23 | 6.23 | 6.23 | 2,500 |
| 18 Aug 2022 | 6.48 | 6.48 | 6.32 | 6.32 | 6.32 | 1,100 |
| 17 Aug 2022 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 100 |
| 16 Aug 2022 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 15 Aug 2022 | 6.31 | 6.35 | 6.28 | 6.28 | 6.28 | 2,100 |
| 12 Aug 2022 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1,300 |
| 11 Aug 2022 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| 10 Aug 2022 | 5.89 | 6.22 | 5.89 | 6.22 | 6.22 | 500 |
| 09 Aug 2022 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 200 |
| 08 Aug 2022 | 5.50 | 5.64 | 5.50 | 5.64 | 5.64 | 2,400 |
| 05 Aug 2022 | 5.72 | 5.72 | 5.37 | 5.37 | 5.37 | 3,400 |
| 04 Aug 2022 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 600 |
| 03 Aug 2022 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 46,300 |
| 02 Aug 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 100 |
| 01 Aug 2022 | 5.84 | 5.84 | 5.50 | 5.50 | 5.50 | 3,600 |
| 29 July 2022 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 800 |
| 28 July 2022 | 5.67 | 5.75 | 5.67 | 5.75 | 5.75 | 300 |
| 27 July 2022 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 100 |
| 26 July 2022 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| 25 July 2022 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| 22 July 2022 | 5.72 | 5.72 | 5.51 | 5.51 | 5.51 | 500 |
| 21 July 2022 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 11,500 |
| 20 July 2022 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 2,400 |
| 19 July 2022 | 5.54 | 5.65 | 5.54 | 5.65 | 5.65 | 800 |
| 18 July 2022 | 5.67 | 5.67 | 5.56 | 5.56 | 5.56 | 10,300 |
| 15 July 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 10,900 |
| 14 July 2022 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| 13 July 2022 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 300 |
| 12 July 2022 | 5.38 | 5.55 | 5.38 | 5.55 | 5.55 | 500 |
| 11 July 2022 | 5.40 | 5.77 | 5.40 | 5.77 | 5.77 | 1,400 |
| 08 July 2022 | 5.44 | 5.55 | 5.44 | 5.52 | 5.52 | 2,500 |
| 07 July 2022 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
