Singapore markets close in 2 hours 13 minutes
Straits Times Index
3,337.28 +4.48 (+0.13%) Nikkei
39,631.06 +47.98 (+0.12%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
63,293.97 +2,457.05 (+4.04%) CMC Crypto 200
1,312.69 +10.61 (+0.82%)
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:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 36.50 | 36.82 | 36.50 | 36.51 | 36.51 | 6,262 |
| 27 Jun 2024 | 36.67 | 36.89 | 36.52 | 36.53 | 36.53 | 3,230 |
| 26 Jun 2024 | 37.16 | 37.17 | 36.51 | 36.60 | 36.60 | 11,055 |
| 25 Jun 2024 | 37.38 | 37.38 | 37.16 | 37.16 | 37.16 | 616 |
| 24 Jun 2024 | 37.14 | 37.64 | 37.00 | 37.14 | 37.14 | 28,960 |
| 21 Jun 2024 | 36.99 | 37.99 | 36.80 | 37.75 | 37.75 | 197,060 |
| 20 Jun 2024 | 37.50 | 37.50 | 36.50 | 36.50 | 36.50 | 1,552,213 |
| 19 Jun 2024 | 37.08 | 37.08 | 36.52 | 36.72 | 36.72 | 3,340 |
| 18 Jun 2024 | 37.61 | 37.61 | 36.81 | 37.05 | 37.05 | 117,074 |
| 17 Jun 2024 | 38.09 | 38.09 | 37.50 | 37.69 | 37.69 | 167,433 |
| 14 Jun 2024 | 37.63 | 38.50 | 37.27 | 38.50 | 38.50 | 69,397 |
| 13 Jun 2024 | 37.87 | 38.30 | 37.74 | 37.75 | 37.75 | 111,522 |
| 12 Jun 2024 | 38.00 | 38.70 | 37.40 | 37.40 | 37.40 | 54,810 |
| 11 Jun 2024 | 37.92 | 38.03 | 37.03 | 37.59 | 37.59 | 105,959 |
| 10 Jun 2024 | 38.29 | 38.29 | 37.37 | 37.37 | 37.37 | 75,428 |
| 07 Jun 2024 | 37.59 | 38.49 | 37.49 | 38.10 | 38.10 | 56,525 |
| 06 Jun 2024 | 38.21 | 38.61 | 37.50 | 37.89 | 37.89 | 25,944 |
| 05 Jun 2024 | 38.37 | 38.99 | 37.90 | 37.90 | 37.90 | 31,141 |
| 04 Jun 2024 | 39.81 | 39.81 | 37.91 | 38.35 | 38.35 | 93,813 |
| 03 Jun 2024 | 39.80 | 39.99 | 38.18 | 38.65 | 38.65 | 93,424 |
| 31 May 2024 | 39.48 | 41.40 | 39.48 | 40.65 | 40.65 | 134,101 |
| 30 May 2024 | 40.20 | 40.20 | 39.12 | 39.40 | 39.40 | 81,140 |
| 29 May 2024 | 39.24 | 40.50 | 38.58 | 39.62 | 39.62 | 44,852 |
| 28 May 2024 | 38.99 | 39.19 | 38.56 | 38.58 | 38.58 | 15,846 |
| 27 May 2024 | 39.00 | 39.06 | 38.51 | 38.51 | 38.51 | 14,754 |
| 24 May 2024 | 38.10 | 39.16 | 38.10 | 38.55 | 38.55 | 11,937 |
| 23 May 2024 | 38.61 | 38.61 | 38.10 | 38.60 | 38.60 | 20,383 |
| 23 May 2024 | 0.5 Dividend | |||||
| 22 May 2024 | 38.65 | 39.01 | 38.50 | 38.61 | 38.11 | 19,647 |
| 21 May 2024 | 39.40 | 39.50 | 39.00 | 39.01 | 38.50 | 119,323 |
| 20 May 2024 | 38.92 | 40.18 | 38.92 | 39.76 | 39.25 | 46,616 |
| 17 May 2024 | 38.10 | 39.10 | 37.95 | 39.03 | 38.52 | 82,220 |
| 16 May 2024 | 37.89 | 38.57 | 37.82 | 37.82 | 37.33 | 4,950 |
| 15 May 2024 | 38.30 | 38.49 | 37.61 | 37.66 | 37.17 | 6,089 |
| 14 May 2024 | 37.91 | 38.00 | 37.60 | 37.84 | 37.35 | 34,702 |
| 13 May 2024 | 38.25 | 38.33 | 37.50 | 37.77 | 37.28 | 20,787 |
| 10 May 2024 | 37.40 | 39.00 | 37.40 | 38.50 | 38.00 | 135,297 |
| 09 May 2024 | 37.50 | 38.09 | 36.81 | 37.30 | 36.82 | 34,996 |
| 08 May 2024 | 37.05 | 37.30 | 37.00 | 37.30 | 36.82 | 27,458 |
| 07 May 2024 | 37.01 | 37.30 | 37.00 | 37.01 | 36.53 | 24,761 |
| 06 May 2024 | 36.88 | 37.45 | 36.87 | 37.03 | 36.55 | 34,699 |
| 03 May 2024 | 36.53 | 36.86 | 35.81 | 36.30 | 35.83 | 120,136 |
| 02 May 2024 | 36.57 | 37.00 | 35.01 | 36.50 | 36.03 | 37,126 |
| 30 Apr 2024 | 37.20 | 37.49 | 36.51 | 36.55 | 36.08 | 18,930 |
| 29 Apr 2024 | 37.16 | 37.16 | 36.74 | 37.05 | 36.57 | 6,655 |
| 26 Apr 2024 | 37.24 | 37.50 | 37.00 | 37.10 | 36.62 | 50,734 |
| 25 Apr 2024 | 37.05 | 37.35 | 36.77 | 37.00 | 36.52 | 39,567 |
| 24 Apr 2024 | 37.00 | 37.30 | 36.31 | 36.78 | 36.30 | 16,973 |
| 23 Apr 2024 | 36.83 | 37.41 | 36.26 | 36.36 | 35.89 | 55,434 |
| 22 Apr 2024 | 36.01 | 36.90 | 36.00 | 36.25 | 35.78 | 25,043 |
| 19 Apr 2024 | 36.01 | 36.50 | 36.00 | 36.01 | 35.54 | 10,868 |
| 18 Apr 2024 | 37.18 | 37.18 | 36.00 | 36.03 | 35.56 | 56,887 |
| 17 Apr 2024 | 37.25 | 37.55 | 37.00 | 37.00 | 36.52 | 206,840 |
| 16 Apr 2024 | 37.53 | 37.56 | 37.01 | 37.01 | 36.53 | 84,616 |
| 15 Apr 2024 | 37.50 | 37.88 | 37.29 | 37.50 | 37.01 | 101,206 |
| 12 Apr 2024 | 37.76 | 38.21 | 37.50 | 37.51 | 37.02 | 41,500 |
| 11 Apr 2024 | 38.83 | 39.49 | 37.02 | 37.51 | 37.02 | 22,642 |
| 10 Apr 2024 | 39.15 | 39.20 | 38.53 | 38.53 | 38.03 | 5,960 |
| 09 Apr 2024 | 38.50 | 39.50 | 38.50 | 39.50 | 38.99 | 1,058,920 |
| 08 Apr 2024 | 38.00 | 38.75 | 38.00 | 38.67 | 38.17 | 38,500 |
| 05 Apr 2024 | 38.11 | 38.69 | 38.11 | 38.50 | 38.00 | 19,843 |
| 04 Apr 2024 | 37.57 | 38.30 | 37.47 | 38.00 | 37.51 | 3,575,919 |
| 03 Apr 2024 | 37.55 | 37.78 | 37.46 | 37.60 | 37.11 | 21,642 |
| 02 Apr 2024 | 36.65 | 37.89 | 36.65 | 37.01 | 36.53 | 193,794 |
| 01 Apr 2024 | 36.47 | 36.88 | 36.25 | 36.79 | 36.31 | 50,553 |
| 27 Mar 2024 | 36.22 | 36.70 | 36.20 | 36.47 | 36.00 | 8,552 |
| 26 Mar 2024 | 36.94 | 36.94 | 35.84 | 36.00 | 35.53 | 186,690 |
| 25 Mar 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.48 | - |
| 22 Mar 2024 | 36.88 | 37.50 | 36.61 | 36.96 | 36.48 | 229,772 |
| 21 Mar 2024 | 36.81 | 37.19 | 36.40 | 36.89 | 36.41 | 42,065 |
| 20 Mar 2024 | 36.91 | 37.06 | 36.70 | 36.91 | 36.43 | 289,139 |
| 19 Mar 2024 | 37.15 | 37.47 | 36.54 | 36.70 | 36.22 | 65,285 |
| 15 Mar 2024 | 36.90 | 38.49 | 36.33 | 36.95 | 36.47 | 1,592,792 |
| 14 Mar 2024 | 37.47 | 37.79 | 36.50 | 36.91 | 36.43 | 552,399 |
| 13 Mar 2024 | 37.15 | 37.79 | 36.86 | 37.50 | 37.01 | 341,264 |
| 12 Mar 2024 | 37.01 | 37.80 | 36.86 | 37.00 | 36.52 | 142,174 |
| 11 Mar 2024 | 36.97 | 37.37 | 36.91 | 37.16 | 36.68 | 24,900 |
| 08 Mar 2024 | 37.01 | 37.15 | 37.01 | 37.02 | 36.54 | 1,501 |
| 07 Mar 2024 | 37.49 | 37.70 | 37.00 | 37.14 | 36.66 | 23,833 |
| 06 Mar 2024 | 37.08 | 37.73 | 37.00 | 37.50 | 37.01 | 240,350 |
| 05 Mar 2024 | 37.10 | 37.81 | 37.02 | 37.44 | 36.96 | 98,437 |
| 04 Mar 2024 | 38.09 | 38.11 | 36.53 | 36.82 | 36.34 | 77,946 |
| 01 Mar 2024 | 39.00 | 39.00 | 37.94 | 38.01 | 37.52 | 17,828 |
| 29 Feb 2024 | 38.20 | 38.89 | 37.70 | 38.18 | 37.69 | 115,425 |
| 28 Feb 2024 | 38.55 | 38.55 | 38.11 | 38.23 | 37.73 | 24,542 |
| 27 Feb 2024 | 38.20 | 38.83 | 38.19 | 38.56 | 38.06 | 13,812 |
| 26 Feb 2024 | 38.01 | 38.23 | 38.01 | 38.10 | 37.61 | 13,218 |
| 23 Feb 2024 | 38.55 | 38.55 | 38.12 | 38.36 | 37.86 | 28,284 |
| 22 Feb 2024 | 38.54 | 38.84 | 38.04 | 38.50 | 38.00 | 99,174 |
| 21 Feb 2024 | 38.20 | 38.55 | 38.20 | 38.54 | 38.04 | 26,837 |
| 21 Feb 2024 | 0.5 Dividend | |||||
| 20 Feb 2024 | 39.30 | 39.30 | 38.00 | 38.59 | 37.60 | 54,582 |
| 19 Feb 2024 | 39.00 | 39.00 | 38.10 | 38.50 | 37.51 | 14,952 |
| 16 Feb 2024 | 39.09 | 39.09 | 38.40 | 38.42 | 37.43 | 64,698 |
| 15 Feb 2024 | 39.21 | 39.25 | 38.52 | 39.09 | 38.08 | 51,395 |
| 14 Feb 2024 | 39.79 | 39.79 | 39.11 | 39.16 | 38.15 | 18,597 |
| 13 Feb 2024 | 39.60 | 39.60 | 39.30 | 39.40 | 38.39 | 43,206 |
| 12 Feb 2024 | 40.00 | 40.00 | 39.65 | 39.80 | 38.78 | 10,430 |
| 09 Feb 2024 | 39.78 | 39.88 | 39.70 | 39.86 | 38.83 | 9,297 |
| 08 Feb 2024 | 39.70 | 39.90 | 39.69 | 39.79 | 38.77 | 140,486 |
| *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.