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 (%)
Aug 31, 2010 17.95 17.95 17.95 17.95 128 -0.02(-0.11%)
Aug 30, 2010 18.20 18.20 17.97 17.97 7,113 -0.31(-1.70%)
Aug 27, 2010 18.07 18.28 18.05 18.28 3,000 +0.43(+2.41%)
Aug 25, 2010 17.85 17.85 17.85 0 -0.87(-4.65%)
Aug 20, 2010 18.72 18.72 18.72 0 -0.44(-2.30%)
Aug 16, 2010 19.16 19.16 19.16 0 -0.08(-0.42%)
Aug 13, 2010 19.24 19.24 19.24 19.24 100 +0.24(+1.26%)
Aug 11, 2010 19.00 19.00 19.00 0 -0.23(-1.20%)
Aug 10, 2010 19.23 19.23 19.23 19.23 900 -0.99(-4.90%)
Aug 03, 2010 20.22 20.22 20.22 0 -0.08(-0.39%)
Aug 02, 2010 20.25 20.34 20.25 20.30 3,361 +0.98(+5.07%)
Jul 30, 2010 19.32 19.32 19.32 19.32 102 -0.29(-1.48%)
Jul 27, 2010 19.61 19.61 19.61 0 +0.45(+2.35%)
Jul 26, 2010 19.16 19.16 19.16 19.16 100 -0.27(-1.39%)
Jul 23, 2010 19.43 19.43 19.43 19.43 408 -0.22(-1.12%)
Jul 22, 2010 19.65 19.65 19.65 19.65 400 +0.40(+2.08%)
Jul 19, 2010 19.25 19.25 19.25 0 -0.33(-1.69%)
Jul 15, 2010 19.58 19.58 19.58 0 -0.22(-1.11%)
Jul 14, 2010 19.79 19.80 19.79 19.80 626 +0.75(+3.94%)
Jul 12, 2010 19.05 19.05 19.05 19.05 0 -0.05(-0.26%)
Jul 07, 2010 19.10 19.10 19.10 5,800 -0.83(-4.16%)
Jun 29, 2010 19.93 19.93 19.93 0 -0.89(-4.27%)
Jun 25, 2010 20.82 20.82 20.82 20.82 300 +0.47(+2.31%)
Jun 24, 2010 20.35 20.35 20.35 20.35 134 -0.95(-4.46%)
Jun 21, 2010 21.30 21.30 21.30 0 -0.19(-0.88%)
Jun 18, 2010 21.83 21.83 21.49 21.49 4,200 -0.12(-0.56%)
Jun 17, 2010 21.66 21.66 21.60 21.61 3,639 -0.60(-2.70%)
Jun 16, 2010 21.95 22.21 21.73 22.21 4,060 +0.57(+2.63%)
Jun 15, 2010 21.33 21.64 21.28 21.64 2,819 +0.25(+1.17%)
Jun 14, 2010 21.40 21.40 21.39 21.39 2,000 +0.27(+1.28%)
Jun 11, 2010 21.03 21.12 21.03 21.12 1,115 +0.56(+2.72%)
Jun 10, 2010 19.84 20.56 19.84 20.56 5,400 +1.27(+6.58%)
Jun 09, 2010 19.29 19.29 19.29 19.29 1,800 +0.51(+2.72%)
Jun 08, 2010 18.87 18.87 18.78 18.78 301 +0.09(+0.48%)
Jun 07, 2010 19.27 19.27 18.69 18.69 1,567 -0.59(-3.06%)
Jun 04, 2010 19.65 19.65 19.28 19.28 1,224 -0.11(-0.57%)
Jun 03, 2010 19.39 19.39 19.39 19.39 150 -0.07(-0.36%)
Jun 01, 2010 19.46 19.46 19.46 0 +0.08(+0.41%)
May 28, 2010 19.38 19.38 19.38 19.38 133 +0.52(+2.76%)
May 27, 2010 18.86 18.86 18.86 18.86 1,053 +0.62(+3.40%)
May 21, 2010 18.24 18.24 18.24 1,053 +0.54(+3.05%)
May 20, 2010 17.53 17.70 17.51 17.70 494 -0.63(-3.44%)
May 18, 2010 18.33 18.33 18.33 0 -1.07(-5.52%)
May 14, 2010 19.40 19.40 19.40 0 -1.02(-5.00%)
May 11, 2010 20.42 20.42 20.42 20.42 6,580 -0.04(-0.20%)
May 10, 2010 20.46 20.46 19.33 20.46 2,100 +1.13(+5.85%)
May 07, 2010 19.33 19.33 19.33 19.33 200 -0.03(-0.15%)
May 06, 2010 19.36 19.36 19.36 19.36 116 -1.22(-5.93%)
May 04, 2010 20.58 20.58 20.58 20.58 0 -0.47(-2.23%)
Apr 29, 2010 21.05 21.05 21.05 21.05 0 +0.11(+0.53%)
Apr 28, 2010 20.94 20.94 20.94 20.94 200 -0.68(-3.15%)
Apr 23, 2010 21.62 21.62 21.62 21.62 0 -1.43(-6.20%)
Apr 21, 2010 23.05 23.05 23.05 23.05 0 -0.05(-0.22%)
Apr 20, 2010 23.44 23.44 23.00 23.10 6,447 +0.30(+1.32%)
Apr 19, 2010 22.78 22.80 22.78 22.80 14,200 -0.60(-2.56%)
Apr 15, 2010 23.40 23.40 23.40 23.40 0 +0.65(+2.86%)
Apr 12, 2010 22.75 22.75 22.75 22.75 0 +0.40(+1.79%)
Apr 09, 2010 22.35 22.35 22.35 22.35 830 +0.35(+1.59%)
Apr 07, 2010 22.00 22.00 22.00 22.00 0 -0.41(-1.83%)
Apr 01, 2010 22.41 22.41 22.41 22.41 0 +0.45(+2.05%)
Mar 31, 2010 21.96 21.96 21.96 21.96 130 -0.15(-0.68%)
Mar 30, 2010 22.12 22.25 21.94 22.11 21,510 -0.03(-0.14%)
Mar 29, 2010 21.35 22.20 21.35 22.14 1,700 +1.09(+5.18%)
Mar 26, 2010 21.05 21.05 21.05 21.05 178 -0.25(-1.17%)
Mar 25, 2010 21.18 21.30 21.17 21.30 12,442 +1.04(+5.13%)
Mar 17, 2010 20.26 20.26 20.26 20.26 0 +0.06(+0.30%)
Mar 16, 2010 20.15 20.20 20.15 20.20 1,780 +0.16(+0.80%)
Mar 15, 2010 20.04 20.04 20.04 20.04 526 +0.54(+2.77%)
Mar 11, 2010 19.50 19.50 19.50 19.50 0 -0.61(-3.03%)
Mar 10, 2010 20.11 20.11 20.11 20.11 1,500 -0.24(-1.18%)
Mar 08, 2010 20.35 20.35 20.35 20.35 0 +0.65(+3.30%)
Mar 05, 2010 19.90 19.90 19.70 19.70 5,755 +0.10(+0.51%)
Mar 04, 2010 19.60 19.60 19.60 19.60 2,000 +0.10(+0.51%)
Mar 03, 2010 19.50 19.50 19.46 19.50 25,450 +0.40(+2.09%)
Mar 02, 2010 19.10 19.10 19.10 19.10 171 +0.50(+2.69%)
Feb 26, 2010 18.60 18.60 18.60 0 +0.09(+0.49%)
Feb 25, 2010 18.48 18.52 18.48 18.51 2,700 -0.24(-1.28%)
Feb 24, 2010 18.65 18.75 18.65 18.75 603 +0.29(+1.57%)
Feb 23, 2010 18.46 18.46 18.46 18.46 8,535 -0.25(-1.34%)
Feb 22, 2010 18.71 18.71 18.71 18.71 115 -0.39(-2.04%)
Feb 19, 2010 19.10 19.10 19.10 19.10 112 +0.25(+1.33%)
Feb 18, 2010 18.66 18.85 18.66 18.85 400 +1.03(+5.78%)
Feb 17, 2010 18.00 18.00 17.76 17.82 12,683 +0.03(+0.17%)
Feb 16, 2010 17.79 17.79 17.79 17.79 120 +0.69(+4.04%)
Feb 11, 2010 17.10 17.10 17.10 0 -0.45(-2.56%)
Feb 09, 2010 17.55 17.55 17.55 246 -0.15(-0.85%)
Feb 08, 2010 17.75 17.75 17.70 17.70 17,500 +0.35(+2.02%)
Feb 02, 2010 17.35 17.35 17.35 0 +0.75(+4.52%)
Jan 29, 2010 16.60 16.60 16.60 0 +0.05(+0.30%)
Jan 28, 2010 16.55 16.55 16.55 16.55 200 +0.55(+3.44%)
Jan 27, 2010 16.78 16.78 16.00 16.00 230,200 -1.16(-6.76%)
Jan 26, 2010 17.16 17.16 17.16 17.16 200 -0.34(-1.94%)
Jan 25, 2010 17.60 17.64 17.30 17.50 1,268 -0.54(-2.99%)
Jan 21, 2010 18.04 18.04 18.04 0 -0.81(-4.30%)
Jan 14, 2010 18.85 18.85 18.85 0 +0.70(+3.86%)
Jan 12, 2010 18.15 18.15 18.15 18.15 0 -0.45(-2.42%)
Jan 04, 2010 18.60 18.60 18.60 0 +0.25(+1.36%)
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%)
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.