Grupo Financiero Banorte, S.A.B. de C.V. (GBOOY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

49.74

+0.26

(+0.53%)

At close: 03:45PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	49.87	50.44	49.41	49.74	49.74	12,000
30 Apr 2024	50.62	50.81	49.48	49.48	49.48	221,900
29 Apr 2024	50.57	50.57	49.36	49.50	49.50	67,400
26 Apr 2024	51.57	51.58	50.20	50.51	50.51	40,500
25 Apr 2024	49.90	51.09	49.86	51.07	51.07	21,200
24 Apr 2024	51.48	52.71	50.82	51.29	51.29	14,000
23 Apr 2024	52.79	53.08	52.17	52.48	52.48	14,000
22 Apr 2024	50.68	53.04	50.64	53.04	53.04	24,500
19 Apr 2024	50.33	50.97	49.45	50.68	50.68	14,600
18 Apr 2024	50.46	51.31	50.46	51.12	51.12	10,200
17 Apr 2024	51.29	51.38	50.44	50.59	50.59	42,000
16 Apr 2024	52.87	52.87	49.73	49.85	49.85	21,100
15 Apr 2024	52.75	53.41	51.68	51.68	51.68	18,200
12 Apr 2024	52.62	53.04	52.40	52.61	52.61	24,400
11 Apr 2024	52.92	53.67	52.84	53.00	53.00	13,100
10 Apr 2024	52.43	52.78	51.89	52.78	52.78	14,800
09 Apr 2024	54.38	55.39	52.73	52.81	52.81	19,100
08 Apr 2024	55.18	55.35	54.49	54.66	54.66	12,600
05 Apr 2024	55.43	55.58	54.59	54.87	54.87	10,300
04 Apr 2024	53.95	55.62	53.95	54.69	54.69	10,000
03 Apr 2024	53.87	53.87	53.40	53.47	53.47	15,700
02 Apr 2024	54.27	54.27	53.25	53.83	53.83	11,900
01 Apr 2024	53.40	53.40	52.33	52.92	52.92	12,900
28 Mar 2024	56.15	56.15	53.10	53.70	53.70	7,100
27 Mar 2024	53.70	53.75	52.73	53.15	53.15	48,000
26 Mar 2024	50.40	53.24	50.40	53.24	53.24	20,600
25 Mar 2024	51.01	51.49	50.74	50.93	50.93	21,500
22 Mar 2024	51.18	52.80	51.18	51.51	51.51	24,400
21 Mar 2024	52.82	52.82	51.85	52.40	52.40	29,300
20 Mar 2024	48.15	52.95	48.15	52.41	52.41	17,700
19 Mar 2024	49.65	50.79	49.37	50.79	50.79	16,000
18 Mar 2024	52.06	54.34	49.61	50.50	50.50	9,100
15 Mar 2024	52.42	52.42	50.63	50.65	50.65	17,400
14 Mar 2024	52.28	52.51	51.53	51.87	51.87	12,600
13 Mar 2024	50.67	52.30	50.42	52.28	52.28	26,400
12 Mar 2024	51.09	51.10	50.31	50.63	50.63	18,400
11 Mar 2024	51.01	51.93	51.01	51.43	51.43	37,000
08 Mar 2024	51.61	52.62	51.00	51.00	51.00	44,900
07 Mar 2024	52.92	53.55	52.04	52.22	52.22	12,600
06 Mar 2024	53.74	53.74	52.81	52.81	52.81	12,100
05 Mar 2024	53.14	53.16	51.47	53.03	53.03	10,000
04 Mar 2024	52.52	53.09	52.52	52.77	52.77	16,200
01 Mar 2024	51.03	52.85	51.03	52.27	52.27	12,200
29 Feb 2024	51.68	52.19	51.35	51.75	51.75	12,000
28 Feb 2024	52.11	52.34	51.35	51.57	51.57	13,500
27 Feb 2024	52.20	52.89	51.89	52.21	52.21	17,100
26 Feb 2024	52.96	53.14	52.00	52.18	52.18	23,700
23 Feb 2024	53.71	54.04	53.50	53.65	53.65	20,500
22 Feb 2024	52.62	54.06	52.62	53.63	53.63	17,500
21 Feb 2024	53.87	54.44	53.87	54.11	54.11	22,900
20 Feb 2024	55.68	55.68	54.50	54.91	54.91	11,000
16 Feb 2024	54.35	55.01	54.30	55.01	55.01	10,800
15 Feb 2024	54.00	54.65	53.37	54.11	54.11	77,700
14 Feb 2024	53.77	54.16	53.42	54.08	54.08	22,600
13 Feb 2024	52.59	53.48	52.59	53.13	53.13	16,600
12 Feb 2024	54.03	54.36	53.54	53.96	53.96	21,600
09 Feb 2024	53.66	54.11	53.64	54.03	54.03	18,800
08 Feb 2024	54.62	54.62	53.50	53.66	53.66	12,200
07 Feb 2024	55.19	55.61	54.27	55.60	55.60	28,300
06 Feb 2024	53.30	54.83	52.17	54.30	54.30	18,700
05 Feb 2024	52.05	53.72	52.05	52.14	52.14	22,100
02 Feb 2024	51.25	53.14	51.25	52.91	52.91	38,800
01 Feb 2024	51.20	52.00	51.10	51.62	51.62	17,100
31 Jan 2024	50.50	51.28	49.90	51.11	51.11	39,500
30 Jan 2024	50.63	51.81	49.73	51.58	51.58	23,700
29 Jan 2024	50.59	50.59	49.50	49.54	49.54	186,200
26 Jan 2024	49.50	50.13	49.35	49.88	49.88	191,200
25 Jan 2024	48.90	49.74	47.76	49.31	49.31	16,600
24 Jan 2024	49.08	49.47	48.65	48.77	48.77	58,500
23 Jan 2024	48.51	48.58	47.68	48.58	48.58	15,800
22 Jan 2024	49.10	49.97	48.18	48.41	48.41	16,600
19 Jan 2024	48.16	49.01	47.88	49.01	49.01	16,400
18 Jan 2024	47.28	47.89	46.88	47.89	47.89	162,800
17 Jan 2024	48.45	48.45	47.07	47.84	47.84	26,500
16 Jan 2024	48.35	48.35	47.49	47.49	47.49	15,500
12 Jan 2024	49.30	49.45	48.95	49.39	49.39	24,700
11 Jan 2024	47.56	49.82	47.56	48.86	48.86	21,300
10 Jan 2024	49.49	49.49	48.50	48.63	48.63	13,500
09 Jan 2024	49.00	49.25	48.26	48.73	48.73	20,100
08 Jan 2024	48.69	51.37	48.69	49.36	49.36	17,000
05 Jan 2024	49.11	50.47	49.00	50.47	50.47	14,900
04 Jan 2024	47.78	48.56	47.78	48.29	48.29	19,800
03 Jan 2024	48.85	49.26	47.78	47.78	47.78	19,600
02 Jan 2024	51.10	51.10	49.00	49.51	49.51	16,400
29 Dec 2023	50.41	50.67	50.02	50.21	50.21	7,300
28 Dec 2023	50.09	50.59	49.44	50.46	50.46	11,200
27 Dec 2023	50.65	50.75	49.68	50.00	50.00	19,500
26 Dec 2023	47.87	51.43	47.87	51.11	51.11	16,700
22 Dec 2023	51.97	51.97	48.32	48.32	48.32	23,500
21 Dec 2023	50.23	51.10	50.03	50.26	50.26	47,500
20 Dec 2023	51.60	52.09	49.65	49.65	49.65	18,200
19 Dec 2023	51.15	52.17	50.56	50.77	50.77	129,900
18 Dec 2023	49.40	51.00	49.20	51.00	51.00	14,800
15 Dec 2023	49.77	50.42	49.06	49.54	49.54	21,100
14 Dec 2023	49.78	50.86	48.88	49.85	49.85	19,100
13 Dec 2023	47.00	49.38	46.72	47.81	47.81	18,900
12 Dec 2023	48.70	48.70	47.00	47.67	47.67	14,300
11 Dec 2023	47.62	47.93	47.20	47.62	47.62	13,500
08 Dec 2023	48.00	48.00	46.75	47.89	47.89	13,800
07 Dec 2023	45.35	46.87	45.35	46.87	46.87	9,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,849.40+17.50(+0.22%)

AUD/USD0.6532+0.0005(+0.08%)

ASX 2007,587.00+17.10(+0.23%)

OIL79.24+0.24(+0.30%)

GOLD2,309.80-1.20(-0.05%)

Bitcoin AUD89,830.45+1,185.34(+1.34%)

Grupo Financiero Banorte, S.A.B. de C.V. (GBOOY)

ALL ORDS
7,849.40
+17.50(+0.22%)

AUD/USD
0.6532
+0.0005(+0.08%)

ASX 200
7,587.00
+17.10(+0.23%)

OIL
79.24
+0.24(+0.30%)

GOLD
2,309.80
-1.20(-0.05%)

Bitcoin AUD
89,830.45
+1,185.34(+1.34%)