Grupo Carso, S.A.B. de C.V. (GPOVF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:17PM EDT
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 27 June 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 27 June 2024 | 1.5 Dividend | |||||
| 26 June 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 5.50 | - |
| 25 June 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 5.50 | - |
| 24 June 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 5.50 | - |
| 21 June 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 5.50 | - |
| 20 June 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 5.50 | - |
| 18 June 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 5.50 | - |
| 17 June 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 5.50 | 200 |
| 14 June 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 6.29 | - |
| 13 June 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 6.29 | - |
| 12 June 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 6.29 | - |
| 11 June 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 6.29 | - |
| 10 June 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 6.29 | - |
| 07 June 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 6.29 | - |
| 06 June 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 6.29 | - |
| 05 June 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 6.29 | 559 |
| 04 June 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 5.85 | 110 |
| 03 June 2024 | 7.35 | 7.35 | 7.09 | 7.09 | 5.57 | 500 |
| 31 May 2024 | 8.25 | 8.25 | 8.07 | 8.07 | 6.34 | 300 |
| 30 May 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 6.29 | - |
| 29 May 2024 | 8.00 | 8.00 | 7.83 | 8.00 | 6.29 | 300 |
| 28 May 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 6.68 | - |
| 24 May 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 6.68 | - |
| 23 May 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 6.68 | 2,710 |
| 22 May 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 6.52 | - |
| 21 May 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 6.52 | - |
| 20 May 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 6.52 | - |
| 17 May 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 6.52 | - |
| 16 May 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 6.52 | - |
| 15 May 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 6.52 | - |
| 14 May 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 6.52 | - |
| 13 May 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 6.52 | - |
| 10 May 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 6.52 | - |
| 09 May 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 6.52 | - |
| 08 May 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 6.52 | 600 |
| 07 May 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 7.07 | - |
| 06 May 2024 | 7.97 | 9.00 | 7.97 | 9.00 | 7.07 | 2,250 |
| 03 May 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 6.95 | - |
| 02 May 2024 | 8.61 | 8.84 | 8.61 | 8.84 | 6.95 | 200 |
| 01 May 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 6.88 | - |
| 30 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 6.88 | - |
| 29 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 6.88 | - |
| 26 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 6.88 | - |
| 25 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 6.88 | - |
| 24 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 6.88 | - |
| 23 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 6.88 | - |
| 22 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 6.88 | - |
| 19 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 6.88 | - |
| 18 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 6.88 | - |
| 17 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 6.88 | - |
| 16 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 6.88 | - |
| 15 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 6.88 | - |
| 12 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 6.88 | - |
| 11 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 6.88 | - |
| 10 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 6.88 | - |
| 09 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 6.88 | - |
| 08 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 6.88 | - |
| 05 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 6.88 | - |
| 04 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 6.88 | - |
| 03 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 6.88 | - |
| 02 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 6.88 | - |
| 01 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 6.88 | - |
| 28 Mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 6.88 | - |
| 27 Mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 6.88 | - |
| 26 Mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 6.88 | - |
| 25 Mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 6.88 | - |
| 22 Mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 6.88 | - |
| 21 Mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 6.88 | - |
| 20 Mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 6.88 | - |
| 19 Mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 6.88 | - |
| 18 Mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 6.88 | - |
| 15 Mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 6.88 | - |
| 14 Mar 2024 | 9.16 | 9.16 | 8.75 | 8.75 | 6.88 | 400 |
| 13 Mar 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 6.48 | - |
| 12 Mar 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 6.48 | 230 |
| 11 Mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 7.15 | - |
| 08 Mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 7.15 | - |
| 07 Mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 7.15 | - |
| 06 Mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 7.15 | - |
| 05 Mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 7.15 | - |
| 04 Mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 7.15 | - |
| 01 Mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 7.15 | - |
| 29 Feb 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 7.15 | 400 |
| 28 Feb 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 6.89 | - |
| 27 Feb 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 6.89 | 203 |
| 26 Feb 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 7.48 | - |
| 23 Feb 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 7.48 | - |
| 22 Feb 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 7.48 | - |
| 21 Feb 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 7.48 | - |
| 20 Feb 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 7.48 | - |
| 16 Feb 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 7.48 | - |
| 15 Feb 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 7.48 | - |
| 14 Feb 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 7.48 | - |
| 13 Feb 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 7.48 | - |
| 12 Feb 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 7.48 | - |
| 09 Feb 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 7.48 | - |
| 08 Feb 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 7.48 | - |
| 07 Feb 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 7.48 | - |
| *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.