GMéxico Transportes, S.A.B. de C.V. (GMXT.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 01:59PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 36.57 | 37.00 | 35.01 | 36.52 | 36.52 | 37,204 |
| 30 Apr 2024 | 37.20 | 37.49 | 36.51 | 36.55 | 36.55 | 18,930 |
| 29 Apr 2024 | 37.16 | 37.16 | 36.74 | 37.05 | 37.05 | 6,655 |
| 26 Apr 2024 | 37.24 | 37.50 | 37.00 | 37.10 | 37.10 | 50,734 |
| 25 Apr 2024 | 37.05 | 37.35 | 36.77 | 37.00 | 37.00 | 39,567 |
| 24 Apr 2024 | 37.00 | 37.30 | 36.31 | 36.78 | 36.78 | 16,973 |
| 23 Apr 2024 | 36.83 | 37.41 | 36.26 | 36.36 | 36.36 | 55,434 |
| 22 Apr 2024 | 36.01 | 36.90 | 36.00 | 36.25 | 36.25 | 25,043 |
| 19 Apr 2024 | 36.01 | 36.50 | 36.00 | 36.01 | 36.01 | 10,868 |
| 18 Apr 2024 | 37.18 | 37.18 | 36.00 | 36.03 | 36.03 | 56,887 |
| 17 Apr 2024 | 37.25 | 37.55 | 37.00 | 37.00 | 37.00 | 206,840 |
| 16 Apr 2024 | 37.53 | 37.56 | 37.01 | 37.01 | 37.01 | 84,616 |
| 15 Apr 2024 | 37.50 | 37.88 | 37.29 | 37.50 | 37.50 | 101,206 |
| 12 Apr 2024 | 37.76 | 38.21 | 37.50 | 37.51 | 37.51 | 41,500 |
| 11 Apr 2024 | 38.83 | 39.49 | 37.02 | 37.51 | 37.51 | 22,642 |
| 10 Apr 2024 | 39.15 | 39.20 | 38.53 | 38.53 | 38.53 | 5,960 |
| 09 Apr 2024 | 38.50 | 39.50 | 38.50 | 39.50 | 39.50 | 1,058,920 |
| 08 Apr 2024 | 38.00 | 38.75 | 38.00 | 38.67 | 38.67 | 38,500 |
| 05 Apr 2024 | 38.11 | 38.69 | 38.11 | 38.50 | 38.50 | 19,843 |
| 04 Apr 2024 | 37.57 | 38.30 | 37.47 | 38.00 | 38.00 | 3,575,919 |
| 03 Apr 2024 | 37.55 | 37.78 | 37.46 | 37.60 | 37.60 | 21,642 |
| 02 Apr 2024 | 36.65 | 37.89 | 36.65 | 37.01 | 37.01 | 193,794 |
| 01 Apr 2024 | 36.47 | 36.88 | 36.25 | 36.79 | 36.79 | 50,553 |
| 27 Mar 2024 | 36.22 | 36.70 | 36.20 | 36.47 | 36.47 | 8,552 |
| 26 Mar 2024 | 36.94 | 36.94 | 35.84 | 36.00 | 36.00 | 186,690 |
| 25 Mar 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 22 Mar 2024 | 36.88 | 37.50 | 36.61 | 36.96 | 36.96 | 229,772 |
| 21 Mar 2024 | 36.81 | 37.19 | 36.40 | 36.89 | 36.89 | 42,065 |
| 20 Mar 2024 | 36.91 | 37.06 | 36.70 | 36.91 | 36.91 | 289,139 |
| 19 Mar 2024 | 37.15 | 37.47 | 36.54 | 36.70 | 36.70 | 65,285 |
| 15 Mar 2024 | 36.90 | 38.49 | 36.33 | 36.95 | 36.95 | 1,592,792 |
| 14 Mar 2024 | 37.47 | 37.79 | 36.50 | 36.91 | 36.91 | 552,399 |
| 13 Mar 2024 | 37.15 | 37.79 | 36.86 | 37.50 | 37.50 | 341,264 |
| 12 Mar 2024 | 37.01 | 37.80 | 36.86 | 37.00 | 37.00 | 142,174 |
| 11 Mar 2024 | 36.97 | 37.37 | 36.91 | 37.16 | 37.16 | 24,900 |
| 08 Mar 2024 | 37.01 | 37.15 | 37.01 | 37.02 | 37.02 | 1,501 |
| 07 Mar 2024 | 37.49 | 37.70 | 37.00 | 37.14 | 37.14 | 23,833 |
| 06 Mar 2024 | 37.08 | 37.73 | 37.00 | 37.50 | 37.50 | 240,350 |
| 05 Mar 2024 | 37.10 | 37.81 | 37.02 | 37.44 | 37.44 | 98,437 |
| 04 Mar 2024 | 38.09 | 38.11 | 36.53 | 36.82 | 36.82 | 77,946 |
| 01 Mar 2024 | 39.00 | 39.00 | 37.94 | 38.01 | 38.01 | 17,828 |
| 29 Feb 2024 | 38.20 | 38.89 | 37.70 | 38.18 | 38.18 | 115,425 |
| 28 Feb 2024 | 38.55 | 38.55 | 38.11 | 38.23 | 38.23 | 24,542 |
| 27 Feb 2024 | 38.20 | 38.83 | 38.19 | 38.56 | 38.56 | 13,812 |
| 26 Feb 2024 | 38.01 | 38.23 | 38.01 | 38.10 | 38.10 | 13,218 |
| 23 Feb 2024 | 38.55 | 38.55 | 38.12 | 38.36 | 38.36 | 28,284 |
| 22 Feb 2024 | 38.54 | 38.84 | 38.04 | 38.50 | 38.50 | 99,174 |
| 21 Feb 2024 | 38.20 | 38.55 | 38.20 | 38.54 | 38.54 | 26,837 |
| 21 Feb 2024 | 0.5 Dividend | |||||
| 20 Feb 2024 | 39.30 | 39.30 | 38.00 | 38.59 | 38.09 | 54,582 |
| 19 Feb 2024 | 39.00 | 39.00 | 38.10 | 38.50 | 38.00 | 14,952 |
| 16 Feb 2024 | 39.09 | 39.09 | 38.40 | 38.42 | 37.92 | 64,698 |
| 15 Feb 2024 | 39.21 | 39.25 | 38.52 | 39.09 | 38.58 | 51,395 |
| 14 Feb 2024 | 39.79 | 39.79 | 39.11 | 39.16 | 38.65 | 18,597 |
| 13 Feb 2024 | 39.60 | 39.60 | 39.30 | 39.40 | 38.89 | 43,206 |
| 12 Feb 2024 | 40.00 | 40.00 | 39.65 | 39.80 | 39.28 | 10,430 |
| 09 Feb 2024 | 39.78 | 39.88 | 39.70 | 39.86 | 39.34 | 9,297 |
| 08 Feb 2024 | 39.70 | 39.90 | 39.69 | 39.79 | 39.27 | 140,486 |
| 07 Feb 2024 | 39.73 | 39.83 | 39.70 | 39.70 | 39.19 | 62,704 |
| 06 Feb 2024 | 39.50 | 39.84 | 39.36 | 39.79 | 39.27 | 40,027 |
| 02 Feb 2024 | 39.40 | 39.90 | 39.40 | 39.88 | 39.36 | 41,792 |
| 01 Feb 2024 | 39.25 | 39.90 | 38.78 | 39.80 | 39.28 | 139,694 |
| 31 Jan 2024 | 39.99 | 39.99 | 39.10 | 39.10 | 38.59 | 121,924 |
| 30 Jan 2024 | 39.88 | 39.90 | 39.52 | 39.52 | 39.01 | 181,135 |
| 29 Jan 2024 | 39.70 | 39.99 | 39.50 | 39.55 | 39.04 | 264,138 |
| 26 Jan 2024 | 39.78 | 39.87 | 39.71 | 39.84 | 39.32 | 3,796 |
| 25 Jan 2024 | 38.85 | 40.50 | 38.62 | 39.79 | 39.27 | 1,094,093 |
| 24 Jan 2024 | 38.65 | 39.91 | 38.50 | 39.18 | 38.67 | 166,546 |
| 23 Jan 2024 | 38.28 | 38.99 | 38.16 | 38.60 | 38.10 | 322,391 |
| 22 Jan 2024 | 38.48 | 39.36 | 38.02 | 38.84 | 38.34 | 74,611 |
| 19 Jan 2024 | 38.82 | 38.90 | 38.30 | 38.51 | 38.01 | 133,011 |
| 18 Jan 2024 | 37.64 | 38.50 | 37.64 | 38.17 | 37.68 | 50,530 |
| 17 Jan 2024 | 38.12 | 38.88 | 37.74 | 38.30 | 37.80 | 338,326 |
| 16 Jan 2024 | 38.00 | 38.44 | 38.00 | 38.16 | 37.67 | 382,945 |
| 15 Jan 2024 | 38.60 | 38.90 | 38.01 | 38.90 | 38.40 | 18,384 |
| 12 Jan 2024 | 38.76 | 39.06 | 38.14 | 38.55 | 38.05 | 79,070 |
| 11 Jan 2024 | 38.87 | 39.50 | 38.48 | 39.50 | 38.99 | 51,819 |
| 10 Jan 2024 | 38.95 | 39.50 | 38.01 | 39.02 | 38.51 | 171,402 |
| 09 Jan 2024 | 39.35 | 39.79 | 38.90 | 38.95 | 38.45 | 876,294 |
| 08 Jan 2024 | 39.35 | 39.51 | 39.03 | 39.39 | 38.88 | 180,745 |
| 05 Jan 2024 | 39.02 | 39.63 | 39.00 | 39.29 | 38.78 | 55,912 |
| 04 Jan 2024 | 39.25 | 39.50 | 39.02 | 39.36 | 38.85 | 1,846,436 |
| 03 Jan 2024 | 37.62 | 39.30 | 37.62 | 38.52 | 38.02 | 114,964 |
| 02 Jan 2024 | 37.80 | 37.80 | 37.43 | 37.50 | 37.01 | 4,854 |
| 29 Dec 2023 | 38.24 | 38.24 | 38.20 | 38.20 | 37.71 | 3,557 |
| 28 Dec 2023 | 38.39 | 38.58 | 37.80 | 38.10 | 37.61 | 25,052 |
| 27 Dec 2023 | 37.08 | 38.51 | 36.51 | 37.99 | 37.50 | 73,119 |
| 26 Dec 2023 | 37.15 | 37.26 | 37.01 | 37.01 | 36.53 | 3,043 |
| 22 Dec 2023 | 37.04 | 37.47 | 37.04 | 37.27 | 36.79 | 18,448 |
| 21 Dec 2023 | 37.72 | 37.72 | 37.00 | 37.12 | 36.64 | 100,573 |
| 20 Dec 2023 | 37.55 | 38.36 | 37.24 | 37.59 | 37.10 | 1,735,185 |
| 19 Dec 2023 | 37.00 | 37.88 | 36.82 | 37.59 | 37.10 | 579,747 |
| 18 Dec 2023 | 35.34 | 37.20 | 35.22 | 37.00 | 36.52 | 126,787 |
| 15 Dec 2023 | 36.55 | 36.84 | 35.00 | 35.00 | 34.55 | 607,141 |
| 14 Dec 2023 | 36.16 | 37.00 | 35.63 | 36.17 | 35.70 | 123,969 |
| 13 Dec 2023 | 36.20 | 36.97 | 35.60 | 36.20 | 35.73 | 177,312 |
| 11 Dec 2023 | 36.27 | 36.40 | 36.01 | 36.21 | 35.74 | 17,429 |
| 08 Dec 2023 | 37.21 | 37.21 | 36.34 | 36.43 | 35.96 | 44,525 |
| 07 Dec 2023 | 36.60 | 37.25 | 36.50 | 37.00 | 36.52 | 55,757 |
| 06 Dec 2023 | 37.00 | 37.28 | 36.27 | 36.70 | 36.22 | 151,142 |
| *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.