GPMXY
GRUPO MEXICO S.A.B U/ADR
stockOTC
EODOct 1, 2026 4:00:00 PM EDT
26.56USD+8.094%(+1.99)273
GPMXY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 26.5600 | 26.5600 | 26.5600 | 26.5600 | +8.094% | 273 | 0.000% |
| 2026-09-30 | 24.5712 | 24.5712 | 24.5712 | 24.5712 | -3.642% | 296 | +8.094% |
| 2026-09-28 | 27.1000 | 27.1000 | 25.5000 | 25.5000 | +1.594% | 244 | +4.157% |
| 2026-09-23 | 27.6000 | 27.6000 | 25.1000 | 25.1000 | -1.569% | 500 | +5.817% |
| 2026-09-22 | 24.9400 | 25.5000 | 24.9400 | 25.5000 | +2.327% | 7,160 | +4.157% |
| 2026-09-21 | 25.0000 | 25.0000 | 24.9000 | 24.9200 | +3.231% | 6,405 | +6.581% |
| 2026-09-18 | 24.6700 | 27.1100 | 24.1400 | 24.1400 | -7.492% | 20,307 | +10.025% |
| 2026-09-17 | 26.0950 | 26.0950 | 26.0950 | 26.0950 | +0.365% | 523 | +1.782% |
| 2026-09-16 | 24.6500 | 26.0000 | 24.6500 | 26.0000 | +0.483% | 1,095 | +2.154% |
| 2026-09-15 | 25.8750 | 25.8750 | 25.8750 | 25.8750 | -3.631% | 1,179 | +2.647% |
| 2026-09-14 | 24.5000 | 28.7500 | 24.5000 | 26.8500 | +4.231% | 24,218 | -1.080% |
| 2026-09-11 | 28.0000 | 28.0000 | 24.4400 | 25.7600 | -8.750% | 2,090 | +3.106% |
| 2026-09-10 | 26.9540 | 28.2300 | 25.7300 | 28.2300 | +2.098% | 816 | -5.916% |
| 2026-09-09 | 27.0750 | 27.6500 | 27.0750 | 27.6500 | -0.360% | 2,066 | -3.942% |
| 2026-09-08 | 27.7500 | 27.7500 | 27.7500 | 27.7500 | +1.835% | 461 | -4.288% |
| 2026-09-03 | 29.0000 | 29.0000 | 27.2500 | 27.2500 | -1.978% | 439 | -2.532% |
| 2026-09-02 | 27.6140 | 27.8000 | 27.6140 | 27.8000 | -1.504% | 553 | -4.460% |
| 2026-08-26 | 28.4334 | 28.4334 | 28.1698 | 28.2245 | -2.959% | 569 | -5.897% |
| 2026-08-25 | 29.9000 | 29.9000 | 28.5648 | 29.0850 | -2.399% | 1,034 | -8.681% |
| 2026-08-24 | 27.5326 | 29.8100 | 27.5326 | 29.8000 | +7.387% | 1,862 | -10.872% |
| 2026-08-21 | 27.5200 | 27.7500 | 27.4900 | 27.7500 | +5.714% | 551 | -4.288% |
| 2026-08-19 | 26.2500 | 26.2500 | 26.2500 | 26.2500 | +2.140% | 242 | +1.181% |
| 2026-08-18 | 25.7000 | 25.7000 | 25.7000 | 25.7000 | -1.116% | 711 | +3.346% |
| 2026-08-17 | 25.9900 | 25.9900 | 25.9900 | 25.9900 | +1.922% | 599 | +2.193% |
| 2026-08-14 | 25.8800 | 25.8800 | 25.5000 | 25.5000 | -4.904% | 2,794 | +4.157% |
| 2026-08-13 | 26.8950 | 26.8950 | 26.8150 | 26.8150 | +3.533% | 5,315 | -0.951% |
| 2026-08-11 | 26.0000 | 26.0000 | 25.9000 | 25.9000 | -5.481% | 7,683 | +2.548% |
| 2026-08-07 | 27.8702 | 27.8702 | 27.4020 | 27.4020 | +5.109% | 362 | -3.073% |
| 2026-08-05 | 25.9550 | 26.0700 | 25.9550 | 26.0700 | +3.043% | 1,185 | +1.880% |
| 2026-08-04 | 26.0000 | 26.1000 | 25.3000 | 25.3000 | +1.200% | 2,117 | +4.980% |
| 2026-08-03 | 25.4892 | 25.8700 | 24.7500 | 25.0000 | +1.420% | 3,774 | +6.240% |
| 2026-07-31 | 24.6500 | 24.6500 | 24.6500 | 24.6500 | -3.636% | 270 | +7.748% |
| 2026-07-30 | 24.9400 | 25.8700 | 24.9400 | 25.5800 | +7.598% | 11,431 | +3.831% |
| 2026-07-29 | 23.7000 | 23.7736 | 23.3100 | 23.7736 | -2.567% | 1,420 | +11.721% |
| 2026-07-28 | 23.4700 | 24.4850 | 23.4700 | 24.4000 | +0.205% | 1,568 | +8.852% |
| 2026-07-27 | 24.0500 | 25.4700 | 23.8700 | 24.3500 | +0.392% | 4,449 | +9.076% |
| 2026-07-24 | 22.8500 | 25.9700 | 22.8500 | 24.2550 | -0.411% | 5,535 | +9.503% |
| 2026-07-23 | 25.5000 | 25.5000 | 24.3550 | 24.3550 | -4.303% | 1,158 | +9.054% |
| 2026-07-22 | 25.5100 | 25.5512 | 25.4500 | 25.4500 | +5.274% | 3,446 | +4.361% |
| 2026-07-21 | 22.5900 | 24.1750 | 22.5900 | 24.1750 | +3.711% | 1,087 | +9.866% |
| 2026-07-20 | 23.5850 | 23.6100 | 23.3100 | 23.3100 | +0.778% | 2,289 | +13.943% |
| 2026-07-17 | 23.0700 | 23.1300 | 23.0600 | 23.1300 | -2.443% | 1,897 | +14.829% |
| 2026-07-16 | 23.4256 | 23.7092 | 23.3108 | 23.7092 | -1.815% | 932 | +12.024% |
| 2026-07-15 | 24.9100 | 24.9100 | 23.3220 | 24.1475 | +3.664% | 2,633 | +9.991% |
| 2026-07-14 | 23.4540 | 23.4540 | 23.2940 | 23.2940 | +0.671% | 545 | +14.021% |
| 2026-07-13 | 23.1388 | 23.1388 | 23.1388 | 23.1388 | -4.935% | 536 | +14.786% |
| 2026-07-10 | 23.6000 | 24.3400 | 22.9850 | 24.3400 | +6.521% | 3,511 | +9.121% |
| 2026-07-09 | 22.8500 | 22.8500 | 22.8500 | 22.8500 | +0.285% | 617 | +16.236% |
| 2026-07-08 | 22.7000 | 22.7850 | 22.7000 | 22.7850 | +1.637% | 593 | +16.568% |
| 2026-07-07 | 22.3550 | 22.4180 | 22.3550 | 22.4180 | -6.979% | 1,198 | +18.476% |
| 2026-07-06 | 24.6400 | 24.6400 | 23.3300 | 24.1000 | +6.331% | 1,926 | +10.207% |
| 2026-07-02 | 22.7300 | 22.7300 | 22.6650 | 22.6650 | +1.273% | 938 | +17.185% |
| 2026-07-01 | 22.3800 | 22.3800 | 22.3800 | 22.3800 | -8.821% | 529 | +18.677% |
| 2026-06-30 | 23.2950 | 24.5450 | 23.2950 | 24.5450 | +5.343% | 1,262 | +8.209% |
| 2026-06-29 | 23.9750 | 23.9750 | 22.8200 | 23.3000 | +0.431% | 1,989 | +13.991% |
| 2026-06-26 | 22.8050 | 23.2000 | 22.8050 | 23.2000 | +4.270% | 567 | +14.483% |
| 2026-06-24 | 23.5850 | 23.5850 | 22.2000 | 22.2500 | -5.319% | 527,715 | +19.371% |
| 2026-06-23 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | -4.858% | 350,252 | +13.021% |
| 2026-06-22 | 24.3300 | 24.7000 | 24.3300 | 24.7000 | +5.106% | 287,542 | +7.530% |
| 2026-06-18 | 22.7800 | 23.5000 | 22.7800 | 23.5000 | -11.254% | 307,068 | +13.021% |
| 2026-06-16 | 26.4800 | 26.4800 | 26.4800 | 26.4800 | +6.990% | 147 | +0.302% |
| 2026-05-29 | 24.0900 | 24.7500 | 24.0900 | 24.7500 | 0.000% | 249 | +7.313% |
| 2026-05-26 | 24.7500 | 24.7500 | 24.7500 | 24.7500 | +6.452% | 130 | +7.313% |
| 2026-05-21 | 23.3900 | 23.3900 | 23.2500 | 23.2500 | +0.259% | 11,884 | +14.237% |
| 2026-05-20 | 23.9500 | 23.9500 | 23.1900 | 23.1900 | +1.172% | 8,933 | +14.532% |
| 2026-05-19 | 23.1500 | 23.1600 | 22.9213 | 22.9213 | -2.545% | 516 | +15.875% |
| 2026-05-15 | 23.3400 | 23.5200 | 23.2085 | 23.5200 | -4.002% | 6,235 | +12.925% |
| 2026-05-14 | 24.7000 | 24.7000 | 24.5006 | 24.5006 | -1.685% | 226 | +8.406% |
| 2026-05-13 | 25.0200 | 25.0200 | 24.9205 | 24.9205 | +8.021% | 584 | +6.579% |
| 2026-04-24 | 23.5000 | 23.5000 | 23.0700 | 23.0700 | -2.287% | 683 | +15.128% |
| 2026-04-22 | 23.6100 | 23.6100 | 23.6100 | 23.6100 | -1.625% | 312 | +12.495% |
| 2026-04-21 | 24.4700 | 24.4700 | 24.0000 | 24.0000 | -2.597% | 1,501 | +10.667% |
| 2026-04-17 | 24.6400 | 24.6400 | 24.6400 | 24.6400 | +1.650% | 131 | +7.792% |
| 2026-04-14 | 24.2400 | 24.2400 | 24.2400 | 24.2400 | +15.981% | 5,340 | +9.571% |
| 2026-04-07 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | -0.618% | 2,185 | +27.081% |
| 2026-03-18 | 21.0300 | 21.0300 | 21.0300 | 21.0300 | -9.158% | 173 | +26.296% |
| 2026-03-10 | 22.8500 | 23.1500 | 22.8500 | 23.1500 | +7.674% | 2,800 | +14.730% |
| 2026-03-09 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -12.245% | 16,670 | +23.535% |
| 2026-03-03 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | +2.296% | 789 | +8.408% |
| 2026-02-20 | 23.9500 | 23.9500 | 23.9500 | 23.9500 | +2.790% | 1,072 | +10.898% |
| 2026-02-17 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | -1.812% | 2,300 | +13.991% |
| 2026-02-13 | 24.0000 | 24.0000 | 23.7100 | 23.7300 | -1.125% | 8,000 | +11.926% |
| 2026-02-11 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +3.627% | 11,066 | +10.667% |
| 2026-01-27 | 23.1600 | 23.1600 | 23.1600 | 23.1600 | +361.355% | 11,117 | +14.680% |
| 2026-01-05 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | +1.414% | 29,600 | +429.084% |
| 2025-12-23 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 0.000% | 10,000 | +436.566% |