Grupo Comercial Chedraui, S.A.B. de C.V. (GCHEF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 10:38AM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| Apr 30, 2024 | 7.63 | 7.63 | 7.55 | 7.55 | 7.55 | 1,100 |
| Apr 29, 2024 | 7.60 | 7.66 | 7.60 | 7.66 | 7.66 | 1,100 |
| Apr 26, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Apr 25, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Apr 24, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Apr 23, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 100 |
| Apr 22, 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 7,269 |
| Apr 19, 2024 | 6.60 | 6.85 | 6.60 | 6.85 | 6.85 | 14,100 |
| Apr 18, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Apr 17, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Apr 16, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Apr 15, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 4,800 |
| Apr 12, 2024 | 7.75 | 7.75 | 7.51 | 7.51 | 7.51 | 1,100 |
| Apr 12, 2024 | 1.1889 Dividend | |||||
| Apr 11, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 6.56 | - |
| Apr 10, 2024 | 8.10 | 8.10 | 7.75 | 7.75 | 6.56 | 8,450 |
| Apr 09, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 6.90 | 100 |
| Apr 08, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 6.73 | - |
| Apr 05, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 6.73 | - |
| Apr 04, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 6.73 | - |
| Apr 03, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 6.73 | 110 |
| Apr 02, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 6.86 | - |
| Apr 01, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 6.86 | 339 |
| Mar 28, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 6.90 | 100 |
| Mar 27, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 6.73 | - |
| Mar 26, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 6.73 | 100 |
| Mar 25, 2024 | 7.95 | 8.00 | 7.95 | 8.00 | 6.77 | 400 |
| Mar 22, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 6.69 | - |
| Mar 21, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 6.69 | - |
| Mar 20, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 6.69 | 18,000 |
| Mar 19, 2024 | 7.80 | 7.85 | 7.72 | 7.85 | 6.65 | 12,900 |
| Mar 18, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 6.60 | 7,150 |
| Mar 15, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 6.86 | 1,000 |
| Mar 14, 2024 | 8.07 | 8.15 | 8.04 | 8.09 | 6.85 | 56,909 |
| Mar 13, 2024 | 8.00 | 8.04 | 8.00 | 8.04 | 6.81 | 2,000 |
| Mar 12, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 6.77 | 119 |
| Mar 11, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 6.73 | 5,000 |
| Mar 08, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 6.73 | - |
| Mar 07, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 6.73 | 16,700 |
| Mar 06, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 6.73 | - |
| Mar 05, 2024 | 7.85 | 7.95 | 7.85 | 7.95 | 6.73 | 9,451 |
| Mar 04, 2024 | 7.80 | 7.85 | 7.80 | 7.85 | 6.65 | 23,600 |
| Mar 01, 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 6.55 | - |
| Feb 29, 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 6.55 | 2,000 |
| Feb 28, 2024 | 7.70 | 7.76 | 7.70 | 7.73 | 6.54 | 30,750 |
| Feb 27, 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 6.57 | - |
| Feb 26, 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 6.57 | 1,000 |
| Feb 23, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 6.47 | 125 |
| Feb 22, 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 6.36 | 1,000 |
| Feb 21, 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 6.32 | 200 |
| Feb 20, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 6.14 | - |
| Feb 16, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 6.14 | 1,000 |
| Feb 15, 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 6.04 | 500 |
| Feb 14, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 5.95 | - |
| Feb 13, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 5.95 | - |
| Feb 12, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 5.95 | 1,000 |
| Feb 09, 2024 | 7.10 | 7.10 | 7.05 | 7.05 | 5.97 | 400 |
| Feb 08, 2024 | 7.20 | 7.20 | 7.13 | 7.13 | 6.04 | 7,000 |
| Feb 07, 2024 | 7.10 | 7.20 | 7.10 | 7.20 | 6.10 | 1,100 |
| Feb 06, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 5.97 | 100 |
| Feb 05, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 5.84 | - |
| Feb 02, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 5.84 | - |
| Feb 01, 2024 | 6.85 | 6.90 | 6.85 | 6.90 | 5.84 | 2,850 |
| Jan 31, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 5.25 | - |
| Jan 30, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 5.25 | - |
| Jan 29, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 5.25 | - |
| Jan 26, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 5.25 | 18,300 |
| Jan 25, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.01 | - |
| Jan 24, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.01 | 138 |
| Jan 23, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 4.99 | 57,124 |
| Jan 22, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 4.99 | - |
| Jan 19, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 4.99 | - |
| Jan 18, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 4.99 | - |
| Jan 17, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 4.99 | - |
| Jan 16, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 4.99 | - |
| Jan 12, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 4.99 | - |
| Jan 11, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 4.99 | 25,502 |
| Jan 10, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 4.99 | 100,100 |
| Jan 09, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.01 | - |
| Jan 08, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.01 | - |
| Jan 05, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.01 | - |
| Jan 04, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.01 | - |
| Jan 03, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.01 | - |
| Jan 02, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.01 | - |
| Dec 29, 2023 | 5.92 | 5.92 | 5.92 | 5.92 | 5.01 | - |
| Dec 28, 2023 | 5.92 | 5.92 | 5.92 | 5.92 | 5.01 | - |
| Dec 27, 2023 | 5.92 | 5.92 | 5.92 | 5.92 | 5.01 | - |
| Dec 26, 2023 | 5.92 | 5.92 | 5.92 | 5.92 | 5.01 | - |
| Dec 22, 2023 | 5.92 | 5.92 | 5.92 | 5.92 | 5.01 | - |
| Dec 21, 2023 | 5.92 | 5.92 | 5.92 | 5.92 | 5.01 | - |
| Dec 20, 2023 | 5.92 | 5.92 | 5.92 | 5.92 | 5.01 | - |
| Dec 19, 2023 | 5.92 | 5.92 | 5.92 | 5.92 | 5.01 | 1,500 |
| Dec 18, 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 4.91 | - |
| Dec 15, 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 4.91 | - |
| Dec 14, 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 4.91 | - |
| Dec 13, 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 4.91 | - |
| Dec 12, 2023 | 5.89 | 5.89 | 5.80 | 5.80 | 4.91 | 3,000 |
| Dec 11, 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 4.66 | - |
| Dec 08, 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 4.66 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.