Grupo Financiero ADR (OP: GBOOY )

Date	Open	High	Low	Close	Volume	Change (%)
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.