Grupo Carso Sa DE Cv ADR (OP: GPOVY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 27, 2009 | 6.060 | 6.060 | 6.060 | 0 | +0.12(+2.02%) | |
| May 26, 2009 | 6.050 | 6.050 | 5.940 | 5.940 | 103,080 | -0.14(-2.30%) |
| May 22, 2009 | 6.080 | 6.080 | 6.080 | 6.080 | 0 | +0.08(+1.33%) |
| May 21, 2009 | 6.000 | 6.000 | 6.000 | 6.000 | 155 | +0.22(+3.86%) |
| May 15, 2009 | 5.777 | 5.777 | 5.777 | 5.777 | 0 | -0.05(-0.91%) |
| May 14, 2009 | 5.830 | 5.830 | 5.830 | 5.830 | 1,047 | +0.03(+0.52%) |
| May 11, 2009 | 5.800 | 5.800 | 5.800 | 5.800 | 0 | -0.15(-2.52%) |
| May 08, 2009 | 6.000 | 6.000 | 5.950 | 5.950 | 198,200 | +0.29(+5.12%) |
| May 05, 2009 | 5.660 | 5.660 | 5.660 | 14,552 | +0.01(+0.18%) | |
| May 04, 2009 | 5.590 | 5.650 | 5.590 | 5.650 | 3,955 | +0.07(+1.25%) |
| Apr 21, 2009 | 5.580 | 5.580 | 5.580 | 5.580 | 0 | +0.21(+3.91%) |
| Apr 13, 2009 | 5.370 | 5.370 | 5.370 | 0 | +0.19(+3.67%) | |
| Apr 09, 2009 | 5.180 | 5.210 | 5.160 | 5.180 | 69,387 | +0.06(+1.17%) |
| Apr 08, 2009 | 5.120 | 5.120 | 5.120 | 5.120 | 230 | +0.04(+0.79%) |
| Apr 07, 2009 | 4.960 | 5.080 | 4.960 | 5.080 | 442 | -0.10(-1.93%) |
| Apr 03, 2009 | 5.180 | 5.180 | 5.180 | 0 | +0.16(+3.19%) | |
| Apr 01, 2009 | 5.020 | 5.020 | 5.020 | 0 | +0.30(+6.36%) | |
| Mar 31, 2009 | 4.720 | 4.720 | 4.720 | 4.720 | 254 | -0.05(-1.05%) |
| Mar 30, 2009 | 4.770 | 4.770 | 4.770 | 4.770 | 1,119 | -0.09(-1.85%) |
| Mar 26, 2009 | 4.860 | 4.860 | 4.860 | 4.860 | 1,119 | +0.49(+11.21%) |
| Mar 20, 2009 | 4.370 | 4.370 | 4.370 | 4.370 | 0 | -0.27(-5.82%) |
| Mar 18, 2009 | 4.640 | 4.640 | 4.640 | 4.640 | 0 | -0.01(-0.22%) |
| Mar 17, 2009 | 4.650 | 4.650 | 4.650 | 4.650 | 1,484 | +0.06(+1.31%) |
| Mar 16, 2009 | 4.590 | 4.590 | 4.590 | 0 | +0.00(+0.00%) | |
| Mar 13, 2009 | 4.590 | 4.590 | 4.590 | 4.590 | 115 | +0.97(+26.80%) |
| Mar 12, 2009 | 3.620 | 3.620 | 3.620 | 3.620 | 9,000 | -0.04(-1.09%) |
| Mar 11, 2009 | 3.660 | 3.660 | 3.660 | 0 | +0.00(+0.00%) | |
| Mar 10, 2009 | 3.590 | 3.660 | 3.560 | 3.660 | 331 | -0.09(-2.40%) |
| Mar 09, 2009 | 3.750 | 3.750 | 3.750 | 3.750 | 1,466 | +0.17(+4.75%) |
| Mar 06, 2009 | 3.500 | 3.710 | 3.500 | 3.580 | 2,245 | -0.24(-6.28%) |
| Mar 05, 2009 | 3.820 | 3.820 | 3.820 | 3.820 | 125 | +0.22(+6.11%) |
| Mar 04, 2009 | 3.600 | 3.600 | 3.600 | 3.600 | 205 | -0.11(-2.96%) |
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.
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.