Grupo Financiero Banorte, S.A.B. de C.V. (GBOOF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:44PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 10.41 | 10.41 | 9.94 | 9.94 | 9.94 | 2,800 |
| 24 Apr 2024 | 9.70 | 9.94 | 9.70 | 9.94 | 9.94 | 2,200 |
| 23 Apr 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 3,600 |
| 22 Apr 2024 | 10.41 | 10.41 | 9.94 | 9.94 | 9.94 | 1,300 |
| 19 Apr 2024 | 10.35 | 10.41 | 10.00 | 10.00 | 10.00 | 2,800 |
| 18 Apr 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| 17 Apr 2024 | 10.14 | 10.41 | 10.14 | 10.41 | 10.41 | 3,200 |
| 16 Apr 2024 | 10.39 | 10.39 | 9.96 | 10.25 | 10.25 | 5,500 |
| 15 Apr 2024 | 10.88 | 10.88 | 10.38 | 10.38 | 10.38 | 1,500 |
| 12 Apr 2024 | 11.05 | 11.05 | 11.00 | 11.00 | 11.00 | 6,900 |
| 11 Apr 2024 | 11.04 | 11.04 | 10.55 | 10.55 | 10.55 | 1,000 |
| 10 Apr 2024 | 10.71 | 10.71 | 10.45 | 10.45 | 10.45 | 1,100 |
| 09 Apr 2024 | 11.00 | 11.06 | 10.75 | 10.75 | 10.75 | 7,100 |
| 08 Apr 2024 | 11.29 | 11.29 | 10.86 | 11.01 | 11.01 | 2,300 |
| 05 Apr 2024 | 11.05 | 11.18 | 11.03 | 11.03 | 11.03 | 32,900 |
| 04 Apr 2024 | 10.85 | 11.07 | 10.54 | 11.00 | 11.00 | 58,500 |
| 03 Apr 2024 | 10.74 | 10.91 | 10.65 | 10.65 | 10.65 | 2,800 |
| 02 Apr 2024 | 10.75 | 10.75 | 10.51 | 10.72 | 10.72 | 3,900 |
| 01 Apr 2024 | 10.75 | 10.78 | 10.37 | 10.37 | 10.37 | 520,600 |
| 28 Mar 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 7,000 |
| 27 Mar 2024 | 10.95 | 10.95 | 10.57 | 10.60 | 10.60 | 7,800 |
| 26 Mar 2024 | 10.46 | 10.90 | 10.46 | 10.90 | 10.90 | 4,600 |
| 25 Mar 2024 | 10.41 | 10.41 | 10.20 | 10.20 | 10.20 | 2,200 |
| 22 Mar 2024 | 10.11 | 10.93 | 10.11 | 10.63 | 10.63 | 3,000 |
| 21 Mar 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 20 Mar 2024 | 9.95 | 10.44 | 9.71 | 10.44 | 10.44 | 2,500 |
| 19 Mar 2024 | 10.24 | 10.24 | 10.23 | 10.23 | 10.23 | 303,900 |
| 18 Mar 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 1,400 |
| 15 Mar 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 2,600 |
| 14 Mar 2024 | 10.66 | 10.66 | 10.43 | 10.43 | 10.43 | 1,600 |
| 13 Mar 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 200,200 |
| 12 Mar 2024 | 10.60 | 10.60 | 10.28 | 10.36 | 10.36 | 2,900 |
| 11 Mar 2024 | 10.80 | 10.80 | 10.58 | 10.58 | 10.58 | 700 |
| 08 Mar 2024 | 10.88 | 10.88 | 10.25 | 10.25 | 10.25 | 5,200 |
| 07 Mar 2024 | 11.05 | 11.05 | 10.88 | 10.88 | 10.88 | 1,200 |
| 06 Mar 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 500 |
| 05 Mar 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 1,600 |
| 04 Mar 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 300 |
| 01 Mar 2024 | 10.76 | 10.76 | 10.29 | 10.76 | 10.76 | 3,200 |
| 29 Feb 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 1,400 |
| 28 Feb 2024 | 10.43 | 10.43 | 10.05 | 10.29 | 10.29 | 7,900 |
| 27 Feb 2024 | 10.29 | 10.35 | 10.05 | 10.05 | 10.05 | 4,500 |
| 26 Feb 2024 | 10.55 | 10.76 | 10.47 | 10.47 | 10.47 | 900 |
| 23 Feb 2024 | 11.05 | 11.05 | 10.55 | 10.55 | 10.55 | 2,400 |
| 22 Feb 2024 | 10.80 | 10.93 | 10.68 | 10.68 | 10.68 | 2,200 |
| 21 Feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 900 |
| 20 Feb 2024 | 10.80 | 11.09 | 10.80 | 11.09 | 11.09 | 1,300 |
| 16 Feb 2024 | 11.35 | 11.35 | 10.45 | 10.75 | 10.75 | 7,600 |
| 15 Feb 2024 | 10.91 | 11.15 | 10.68 | 10.91 | 10.91 | 14,600 |
| 14 Feb 2024 | 10.20 | 10.75 | 10.20 | 10.75 | 10.75 | 4,400 |
| 13 Feb 2024 | 10.91 | 10.96 | 10.91 | 10.91 | 10.91 | 3,300 |
| 12 Feb 2024 | 10.96 | 10.96 | 10.75 | 10.96 | 10.96 | 1,100 |
| 09 Feb 2024 | 11.06 | 11.06 | 10.59 | 11.06 | 11.06 | 82,100 |
| 08 Feb 2024 | 10.70 | 11.29 | 10.70 | 11.29 | 11.29 | 24,600 |
| 07 Feb 2024 | 11.25 | 11.25 | 10.71 | 10.71 | 10.71 | 17,100 |
| 06 Feb 2024 | 10.85 | 10.87 | 10.85 | 10.87 | 10.87 | 43,500 |
| 05 Feb 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 1,100 |
| 02 Feb 2024 | 10.45 | 10.70 | 10.45 | 10.69 | 10.69 | 46,700 |
| 01 Feb 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 6,100 |
| 31 Jan 2024 | 10.25 | 10.40 | 10.15 | 10.24 | 10.24 | 4,600 |
| 30 Jan 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 600 |
| 29 Jan 2024 | 10.26 | 10.43 | 9.72 | 10.43 | 10.43 | 81,100 |
| 26 Jan 2024 | 10.16 | 10.16 | 10.04 | 10.04 | 10.04 | 2,500 |
| 25 Jan 2024 | 9.98 | 9.99 | 9.82 | 9.99 | 9.99 | 2,500 |
| 24 Jan 2024 | 9.90 | 9.90 | 9.60 | 9.60 | 9.60 | 1,200 |
| 23 Jan 2024 | 9.60 | 9.91 | 9.60 | 9.72 | 9.72 | 2,900 |
| 22 Jan 2024 | 10.12 | 10.12 | 9.84 | 9.85 | 9.85 | 26,100 |
| 19 Jan 2024 | 9.34 | 9.95 | 9.34 | 9.95 | 9.95 | 1,400 |
| 18 Jan 2024 | 9.80 | 9.80 | 9.42 | 9.70 | 9.70 | 15,500 |
| 17 Jan 2024 | 9.35 | 9.74 | 9.35 | 9.74 | 9.74 | 1,000 |
| 16 Jan 2024 | 9.65 | 9.90 | 9.60 | 9.90 | 9.90 | 5,100 |
| 12 Jan 2024 | 10.15 | 10.15 | 9.81 | 9.81 | 9.81 | 1,700 |
| 11 Jan 2024 | 9.80 | 10.12 | 9.80 | 9.81 | 9.81 | 2,500 |
| 10 Jan 2024 | 9.90 | 10.08 | 9.90 | 10.08 | 10.08 | 1,900 |
| 09 Jan 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 4,000 |
| 08 Jan 2024 | 10.49 | 10.49 | 9.76 | 10.15 | 10.15 | 1,100 |
| 05 Jan 2024 | 10.26 | 10.26 | 9.54 | 10.05 | 10.05 | 24,900 |
| 04 Jan 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 700 |
| 03 Jan 2024 | 10.04 | 10.12 | 9.93 | 9.93 | 9.93 | 1,900 |
| 02 Jan 2024 | 9.90 | 9.90 | 9.82 | 9.82 | 9.82 | 8,500 |
| 29 Dec 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 100 |
| 28 Dec 2023 | 10.28 | 10.40 | 10.28 | 10.40 | 10.40 | 1,800 |
| 27 Dec 2023 | 10.11 | 10.46 | 10.11 | 10.46 | 10.46 | 1,200 |
| 26 Dec 2023 | 9.90 | 9.90 | 9.30 | 9.30 | 9.30 | 11,100 |
| 22 Dec 2023 | 10.41 | 10.42 | 10.41 | 10.41 | 10.41 | 6,400 |
| 21 Dec 2023 | 10.25 | 10.25 | 10.03 | 10.03 | 10.03 | 2,300 |
| 20 Dec 2023 | 10.48 | 10.48 | 9.80 | 10.03 | 10.03 | 5,700 |
| 19 Dec 2023 | 10.35 | 10.35 | 10.15 | 10.35 | 10.35 | 2,200 |
| 18 Dec 2023 | 10.45 | 10.45 | 9.71 | 9.71 | 9.71 | 11,800 |
| 15 Dec 2023 | 9.77 | 10.29 | 9.77 | 10.05 | 10.05 | 8,200 |
| 14 Dec 2023 | 9.68 | 10.13 | 9.68 | 10.13 | 10.13 | 700 |
| 13 Dec 2023 | 9.84 | 9.84 | 9.69 | 9.69 | 9.69 | 55,200 |
| 12 Dec 2023 | 9.90 | 9.90 | 9.15 | 9.20 | 9.20 | 10,800 |
| 11 Dec 2023 | 9.41 | 9.75 | 9.39 | 9.41 | 9.41 | 3,000 |
| 08 Dec 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1,300 |
| 07 Dec 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 2,900 |
| 06 Dec 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 05 Dec 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 5,100 |
| 04 Dec 2023 | 9.15 | 9.31 | 9.13 | 9.13 | 9.13 | 1,100 |
| 01 Dec 2023 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 700 |
| *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.