Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grupo Financiero ADR (OP: GBOOY )

37.00 -0.71 (-1.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 18.35 18.35 18.35 0 +0.24(+1.33%)
Dec 29, 2009 18.11 18.11 18.11 18.11 0 +0.15(+0.84%)
Dec 28, 2009 17.96 17.96 17.96 17.96 787 -0.35(-1.91%)
Dec 24, 2009 18.35 18.35 18.31 18.31 1,927 -0.09(-0.49%)
Dec 23, 2009 18.40 18.40 18.40 18.40 800 +0.20(+1.10%)
Dec 22, 2009 17.85 18.20 17.85 18.20 761 +1.17(+6.87%)
Dec 18, 2009 17.03 17.03 17.03 17.03 0 -1.06(-5.86%)
Dec 16, 2009 18.09 18.09 18.09 18.09 0 -1.20(-6.22%)
Dec 04, 2009 19.29 19.29 19.29 0 -0.18(-0.92%)
Dec 03, 2009 19.47 19.47 19.47 19.47 12,265 +0.36(+1.88%)
Dec 02, 2009 19.02 19.11 19.02 19.11 400 +1.05(+5.81%)
Dec 01, 2009 18.06 18.06 18.06 18.06 400 +0.86(+5.00%)
Nov 30, 2009 17.30 17.30 17.20 17.20 886 -1.50(-8.02%)
Nov 24, 2009 18.70 18.70 18.70 0 -0.10(-0.53%)
Nov 19, 2009 18.80 18.80 18.80 0 -0.10(-0.53%)
Nov 17, 2009 18.90 18.90 18.90 18.90 0 +0.11(+0.59%)
Nov 16, 2009 18.79 18.79 18.79 18.79 164 +0.24(+1.29%)
Nov 12, 2009 18.55 18.55 18.55 18.55 0 +0.05(+0.27%)
Nov 11, 2009 18.53 18.54 18.50 18.50 6,200 +0.76(+4.28%)
Nov 10, 2009 17.98 17.98 17.74 17.74 800 +0.46(+2.66%)
Nov 09, 2009 17.28 17.28 17.28 17.28 200 +0.14(+0.81%)
Nov 06, 2009 17.14 17.14 17.14 17.14 8,835 +0.57(+3.45%)
Nov 05, 2009 16.57 16.57 16.57 16.57 140 -0.73(-4.22%)
Oct 26, 2009 17.30 17.30 17.30 17.30 0 -0.20(-1.14%)
Oct 23, 2009 17.60 17.62 17.50 17.50 40,000 -0.08(-0.44%)
Oct 22, 2009 17.78 17.78 17.53 17.58 15,200 -0.40(-2.24%)
Oct 21, 2009 17.96 17.98 17.96 17.98 11,000 +0.28(+1.58%)
Oct 20, 2009 17.85 17.85 17.70 17.70 40,000 +0.05(+0.28%)
Oct 14, 2009 17.65 17.65 17.65 0 +0.65(+3.82%)
Oct 13, 2009 16.65 17.00 16.60 17.00 24,294 +0.65(+3.98%)
Sep 28, 2009 16.35 16.35 16.35 16.35 0 +0.10(+0.62%)
Sep 18, 2009 16.25 16.25 16.25 0 +0.25(+1.56%)
Sep 16, 2009 16.00 16.00 16.00 0 +0.10(+0.63%)
Sep 14, 2009 15.90 15.90 15.90 0 +1.07(+7.22%)
Aug 31, 2009 14.83 14.83 14.83 0 -0.67(-4.32%)
Aug 28, 2009 15.50 15.50 15.40 15.50 400 +0.25(+1.64%)
Aug 21, 2009 15.25 15.25 15.25 0 +1.10(+7.77%)
Aug 17, 2009 14.15 14.15 14.15 0 -0.60(-4.07%)
Aug 10, 2009 14.75 14.75 14.75 14.75 0 +0.75(+5.36%)
Aug 07, 2009 14.00 14.00 14.00 14.00 212 +1.80(+14.75%)
Jul 28, 2009 12.20 12.20 12.20 0 -1.05(-7.92%)
Jul 24, 2009 13.25 13.25 13.25 13.25 700 -0.02(-0.17%)
Jul 15, 2009 13.27 13.27 13.27 0 +0.77(+6.18%)
Jul 02, 2009 12.50 12.50 12.50 0 +0.50(+4.17%)
Jun 26, 2009 12.00 12.00 12.00 0 -0.30(-2.44%)
Jun 25, 2009 12.15 12.60 12.15 12.30 10,007 +0.58(+4.95%)
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.