Grupo Financiero ADR (OP: GBOOY )

34.15 -0.91 (-2.60%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 34.28 34.52 33.72 34.15 122,193 -0.91(-2.60%)
Nov 21, 2024 34.56 35.66 34.28 35.06 50,693 +0.18(+0.52%)
Nov 20, 2024 34.28 35.42 34.12 34.88 25,224 -0.42(-1.19%)
Nov 19, 2024 35.22 35.33 34.28 35.30 30,942 +0.68(+1.96%)
Nov 18, 2024 34.51 35.07 34.44 34.62 71,328 +0.30(+0.87%)
Nov 15, 2024 34.42 35.98 34.28 34.32 48,344 -0.85(-2.42%)
Nov 14, 2024 34.85 35.22 34.02 35.17 65,880 +0.16(+0.46%)
Nov 13, 2024 35.37 35.61 34.93 35.01 123,809 -0.39(-1.10%)
Nov 12, 2024 35.80 35.80 35.22 35.40 28,107 -0.40(-1.10%)
Nov 11, 2024 35.39 36.23 35.33 35.80 33,247 -0.42(-1.17%)
Nov 08, 2024 36.90 37.33 35.57 36.22 26,604 -1.41(-3.76%)
Nov 07, 2024 36.95 37.85 36.34 37.63 29,687 +0.66(+1.80%)
Nov 06, 2024 34.31 37.23 33.12 36.97 25,589 +1.53(+4.32%)
Nov 05, 2024 35.28 35.78 34.00 35.44 48,123 -0.25(-0.70%)
Nov 04, 2024 35.84 36.11 35.40 35.69 42,350 +0.62(+1.77%)
Nov 01, 2024 33.40 35.78 33.40 35.07 18,508 +0.33(+0.95%)
Oct 31, 2024 34.65 35.09 34.34 34.74 31,086 +0.74(+2.18%)
Oct 30, 2024 34.90 34.90 34.00 34.00 32,746 -0.80(-2.31%)
Oct 29, 2024 34.98 35.22 34.55 34.80 24,238 -0.45(-1.29%)
Oct 28, 2024 36.25 36.25 34.99 35.26 25,599 +0.14(+0.40%)
Oct 25, 2024 35.80 35.84 35.12 35.12 31,008 -0.61(-1.71%)
Oct 24, 2024 37.04 37.04 34.90 35.73 89,360 -0.75(-2.06%)
Oct 23, 2024 34.40 36.61 34.40 36.48 51,046 +0.89(+2.50%)
Oct 22, 2024 36.01 36.71 35.22 35.59 23,193 -0.46(-1.28%)
Oct 21, 2024 36.62 36.75 35.59 36.05 18,814 -1.47(-3.91%)
Oct 18, 2024 36.30 37.52 36.30 37.52 17,679 +1.01(+2.77%)
Oct 17, 2024 36.24 36.51 36.17 36.51 168,577 -0.03(-0.09%)
Oct 16, 2024 37.60 37.60 36.24 36.54 41,328 -1.38(-3.63%)
Oct 15, 2024 37.48 38.03 37.07 37.92 18,565 +0.32(+0.85%)
Oct 14, 2024 38.99 38.99 37.48 37.60 24,385 -1.15(-2.97%)
Oct 11, 2024 38.42 39.59 38.16 38.75 37,638 +0.18(+0.46%)
Oct 10, 2024 38.27 38.80 38.12 38.57 20,634 +0.59(+1.56%)
Oct 09, 2024 38.97 40.17 37.98 37.98 22,002 -1.08(-2.76%)
Oct 08, 2024 39.17 39.92 38.82 39.06 19,625 -1.16(-2.88%)
Oct 07, 2024 40.11 40.73 39.34 40.22 42,912 -0.31(-0.76%)
Oct 04, 2024 39.60 40.67 38.08 40.53 35,878 +1.74(+4.49%)
Oct 03, 2024 38.21 38.79 37.92 38.79 19,291 +0.18(+0.46%)
Oct 02, 2024 35.60 38.61 35.50 38.61 23,191 +3.42(+9.72%)
Oct 01, 2024 35.50 36.05 34.87 35.19 14,474 -0.19(-0.53%)
Sep 30, 2024 35.84 36.64 35.30 35.38 42,046 -0.17(-0.48%)
Sep 27, 2024 37.74 38.08 35.55 35.55 28,547 -1.25(-3.40%)
Sep 26, 2024 36.55 38.12 36.39 36.80 34,187 +0.98(+2.74%)
Sep 25, 2024 36.93 37.14 35.75 35.82 18,500 -1.46(-3.92%)
Sep 24, 2024 36.07 37.37 35.03 37.28 41,260 +1.71(+4.81%)
Sep 23, 2024 35.20 35.85 35.04 35.57 32,398 +0.60(+1.72%)
Sep 20, 2024 35.96 36.64 34.97 34.97 19,036 -1.24(-3.42%)
Sep 19, 2024 36.62 36.80 36.17 36.21 37,854 -0.20(-0.55%)
Sep 18, 2024 36.70 36.79 36.33 36.41 42,918 -0.31(-0.84%)
Sep 17, 2024 36.76 36.92 36.06 36.72 106,711 -0.07(-0.18%)
Sep 16, 2024 34.74 37.00 34.59 36.79 143,066 -0.17(-0.45%)
Sep 13, 2024 35.90 37.20 35.89 36.95 25,746 +1.41(+3.95%)
Sep 12, 2024 33.99 35.75 33.11 35.55 54,327 +1.79(+5.30%)
Sep 11, 2024 32.40 34.06 32.40 33.76 57,570 +0.53(+1.59%)
Sep 10, 2024 33.65 33.98 33.23 33.23 60,781 -1.22(-3.55%)
Sep 09, 2024 33.51 35.11 33.51 34.45 60,561 +0.12(+0.36%)
Sep 06, 2024 35.44 35.62 34.10 34.33 54,197 -0.59(-1.69%)
Sep 05, 2024 37.13 37.13 34.64 34.92 28,764 +0.01(+0.03%)
Sep 04, 2024 34.80 35.50 34.70 34.91 42,146 +0.05(+0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.