Grupo Financiero Banorte, S.A.B. de C.V. (GBOOF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

10.15

-0.46

(-4.36%)

At close: 09:45AM EDT

Time Period:

May 22, 2023 - May 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	10.15	10.15	10.15	10.15	10.15	2,600
May 20, 2024	10.61	10.61	10.61	10.61	10.61	1,500
May 17, 2024	10.64	10.64	10.15	10.15	10.15	25,200
May 16, 2024	10.65	10.65	10.35	10.35	10.35	600
May 15, 2024	10.60	10.64	10.20	10.64	10.64	1,600
May 14, 2024	10.20	10.60	10.20	10.60	10.60	9,300
May 13, 2024	10.65	10.65	10.31	10.31	10.31	2,100
May 10, 2024	10.50	10.59	10.50	10.59	10.59	3,800
May 09, 2024	10.25	10.25	10.13	10.13	10.13	4,100
May 08, 2024	10.50	10.50	10.50	10.50	10.50	-
May 07, 2024	10.35	10.50	10.15	10.50	10.50	2,500
May 06, 2024	10.12	10.40	10.12	10.19	10.19	5,800
May 03, 2024	10.51	10.51	10.07	10.07	10.07	2,300
May 02, 2024	10.80	10.80	9.83	10.40	10.40	2,500
May 01, 2024	10.50	10.50	9.80	9.80	9.80	700
Apr 30, 2024	10.29	10.29	10.29	10.29	10.29	700
Apr 29, 2024	10.10	10.63	10.07	10.07	10.07	2,600
Apr 26, 2024	10.50	10.80	9.90	9.90	9.90	2,400
Apr 25, 2024	10.41	10.41	9.94	9.94	9.94	2,800
Apr 24, 2024	9.70	9.94	9.70	9.94	9.94	2,200
Apr 23, 2024	9.94	9.94	9.94	9.94	9.94	3,600
Apr 22, 2024	10.41	10.41	9.94	9.94	9.94	1,300
Apr 19, 2024	10.35	10.41	10.00	10.00	10.00	2,800
Apr 18, 2024	10.41	10.41	10.41	10.41	10.41	-
Apr 17, 2024	10.14	10.41	10.14	10.41	10.41	3,200
Apr 16, 2024	10.39	10.39	9.96	10.25	10.25	5,500
Apr 15, 2024	10.88	10.88	10.38	10.38	10.38	1,500
Apr 12, 2024	11.05	11.05	11.00	11.00	11.00	6,900
Apr 11, 2024	11.04	11.04	10.55	10.55	10.55	1,000
Apr 10, 2024	10.71	10.71	10.45	10.45	10.45	1,100
Apr 09, 2024	11.00	11.06	10.75	10.75	10.75	7,100
Apr 08, 2024	11.29	11.29	10.86	11.01	11.01	2,300
Apr 05, 2024	11.05	11.18	11.03	11.03	11.03	32,900
Apr 04, 2024	10.85	11.07	10.54	11.00	11.00	58,500
Apr 03, 2024	10.74	10.91	10.65	10.65	10.65	2,800
Apr 02, 2024	10.75	10.75	10.51	10.72	10.72	3,900
Apr 01, 2024	10.75	10.78	10.37	10.37	10.37	520,600
Mar 28, 2024	10.86	10.86	10.86	10.86	10.86	7,000
Mar 27, 2024	10.95	10.95	10.57	10.60	10.60	7,800
Mar 26, 2024	10.46	10.90	10.46	10.90	10.90	4,600
Mar 25, 2024	10.41	10.41	10.20	10.20	10.20	2,200
Mar 22, 2024	10.11	10.93	10.11	10.63	10.63	3,000
Mar 21, 2024	10.44	10.44	10.44	10.44	10.44	-
Mar 20, 2024	9.95	10.44	9.71	10.44	10.44	2,500
Mar 19, 2024	10.24	10.24	10.23	10.23	10.23	303,900
Mar 18, 2024	10.71	10.71	10.71	10.71	10.71	1,400
Mar 15, 2024	10.71	10.71	10.71	10.71	10.71	2,600
Mar 14, 2024	10.66	10.66	10.43	10.43	10.43	1,600
Mar 13, 2024	10.36	10.36	10.36	10.36	10.36	200,200
Mar 12, 2024	10.60	10.60	10.28	10.36	10.36	2,900
Mar 11, 2024	10.80	10.80	10.58	10.58	10.58	700
Mar 08, 2024	10.88	10.88	10.25	10.25	10.25	5,200
Mar 07, 2024	11.05	11.05	10.88	10.88	10.88	1,200
Mar 06, 2024	10.88	10.88	10.88	10.88	10.88	500
Mar 05, 2024	10.76	10.76	10.76	10.76	10.76	1,600
Mar 04, 2024	10.29	10.29	10.29	10.29	10.29	300
Mar 01, 2024	10.76	10.76	10.29	10.76	10.76	3,200
Feb 29, 2024	10.29	10.29	10.29	10.29	10.29	1,400
Feb 28, 2024	10.43	10.43	10.05	10.29	10.29	7,900
Feb 27, 2024	10.29	10.35	10.05	10.05	10.05	4,500
Feb 26, 2024	10.55	10.76	10.47	10.47	10.47	900
Feb 23, 2024	11.05	11.05	10.55	10.55	10.55	2,400
Feb 22, 2024	10.80	10.93	10.68	10.68	10.68	2,200
Feb 21, 2024	10.50	10.50	10.50	10.50	10.50	900
Feb 20, 2024	10.80	11.09	10.80	11.09	11.09	1,300
Feb 16, 2024	11.35	11.35	10.45	10.75	10.75	7,600
Feb 15, 2024	10.91	11.15	10.68	10.91	10.91	14,600
Feb 14, 2024	10.20	10.75	10.20	10.75	10.75	4,400
Feb 13, 2024	10.91	10.96	10.91	10.91	10.91	3,300
Feb 12, 2024	10.96	10.96	10.75	10.96	10.96	1,100
Feb 09, 2024	11.06	11.06	10.59	11.06	11.06	82,100
Feb 08, 2024	10.70	11.29	10.70	11.29	11.29	24,600
Feb 07, 2024	11.25	11.25	10.71	10.71	10.71	17,100
Feb 06, 2024	10.85	10.87	10.85	10.87	10.87	43,500
Feb 05, 2024	10.78	10.78	10.78	10.78	10.78	1,100
Feb 02, 2024	10.45	10.70	10.45	10.69	10.69	46,700
Feb 01, 2024	10.29	10.29	10.29	10.29	10.29	6,100
Jan 31, 2024	10.25	10.40	10.15	10.24	10.24	4,600
Jan 30, 2024	10.28	10.28	10.28	10.28	10.28	600
Jan 29, 2024	10.26	10.43	9.72	10.43	10.43	81,100
Jan 26, 2024	10.16	10.16	10.04	10.04	10.04	2,500
Jan 25, 2024	9.98	9.99	9.82	9.99	9.99	2,500
Jan 24, 2024	9.90	9.90	9.60	9.60	9.60	1,200
Jan 23, 2024	9.60	9.91	9.60	9.72	9.72	2,900
Jan 22, 2024	10.12	10.12	9.84	9.85	9.85	26,100
Jan 19, 2024	9.34	9.95	9.34	9.95	9.95	1,400
Jan 18, 2024	9.80	9.80	9.42	9.70	9.70	15,500
Jan 17, 2024	9.35	9.74	9.35	9.74	9.74	1,000
Jan 16, 2024	9.65	9.90	9.60	9.90	9.90	5,100
Jan 12, 2024	10.15	10.15	9.81	9.81	9.81	1,700
Jan 11, 2024	9.80	10.12	9.80	9.81	9.81	2,500
Jan 10, 2024	9.90	10.08	9.90	10.08	10.08	1,900
Jan 09, 2024	10.09	10.09	10.09	10.09	10.09	4,000
Jan 08, 2024	10.49	10.49	9.76	10.15	10.15	1,100
Jan 05, 2024	10.26	10.26	9.54	10.05	10.05	24,900
Jan 04, 2024	9.85	9.85	9.85	9.85	9.85	700
Jan 03, 2024	10.04	10.12	9.93	9.93	9.93	1,900
Jan 02, 2024	9.90	9.90	9.82	9.82	9.82	8,500
Dec 29, 2023	10.05	10.05	10.05	10.05	10.05	100
Dec 28, 2023	10.28	10.40	10.28	10.40	10.40	1,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,468.16+2.79(+0.01%)

S&P 5005,321.41+13.28(+0.25%)

DOW39,872.99+66.22(+0.17%)

CAD/USD0.7333-0.0003(-0.04%)

CRUDE OIL79.06-0.20(-0.25%)

Bitcoin CAD95,239.67-1,775.58(-1.83%)

Grupo Financiero Banorte, S.A.B. de C.V. (GBOOF)

S&P/TSX
22,468.16
+2.79(+0.01%)

S&P 500
5,321.41
+13.28(+0.25%)

DOW
39,872.99
+66.22(+0.17%)

CAD/USD
0.7333
-0.0003(-0.04%)

CRUDE OIL
79.06
-0.20(-0.25%)

Bitcoin CAD
95,239.67
-1,775.58(-1.83%)