Grupo Industrial Saltillo, S.A.B. de C.V. (GISSAA.MX)
Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
At close: 01:51PM CST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 21.50 | 22.25 | 21.25 | 21.25 | 21.25 | 1,259 |
| Jun 26, 2024 | 21.50 | 21.50 | 21.00 | 21.50 | 21.50 | 1,932 |
| Jun 25, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| Jun 24, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 181 |
| Jun 21, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| Jun 20, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| Jun 19, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| Jun 18, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 2,437 |
| Jun 17, 2024 | 20.50 | 20.60 | 20.50 | 20.60 | 20.60 | 10,030 |
| Jun 14, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| Jun 13, 2024 | 20.55 | 20.60 | 20.55 | 20.60 | 20.60 | 259 |
| Jun 12, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 1,858 |
| Jun 11, 2024 | 21.00 | 21.00 | 20.50 | 20.55 | 20.55 | 21,478 |
| Jun 10, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Jun 07, 2024 | 21.00 | 21.00 | 20.99 | 21.00 | 21.00 | 6,858 |
| Jun 06, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5,761 |
| Jun 05, 2024 | 20.95 | 21.00 | 20.95 | 21.00 | 21.00 | 17,415 |
| Jun 04, 2024 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | 53,881 |
| Jun 03, 2024 | 20.00 | 20.75 | 20.00 | 20.75 | 20.75 | 2,790 |
| May 31, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| May 30, 2024 | 22.00 | 22.00 | 21.55 | 21.55 | 21.55 | 1,123 |
| May 30, 2024 | 0.056 Dividend | |||||
| May 29, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.89 | 123 |
| May 28, 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.35 | - |
| May 27, 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.35 | - |
| May 24, 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.35 | 679 |
| May 23, 2024 | 21.80 | 22.22 | 21.50 | 22.22 | 22.16 | 2,819 |
| May 22, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.74 | - |
| May 21, 2024 | 22.22 | 22.22 | 21.70 | 21.80 | 21.74 | 1,011 |
| May 20, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.22 | 197 |
| May 17, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.79 | - |
| May 16, 2024 | 21.85 | 22.50 | 21.85 | 21.85 | 21.79 | 611 |
| May 15, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.70 | - |
| May 14, 2024 | 22.00 | 22.09 | 21.75 | 21.76 | 21.70 | 119,015 |
| May 13, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.94 | 1,043 |
| May 10, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.64 | - |
| May 09, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.64 | 428 |
| May 08, 2024 | 21.55 | 21.56 | 21.55 | 21.56 | 21.50 | 4,800 |
| May 07, 2024 | 21.79 | 21.95 | 21.57 | 21.57 | 21.51 | 80,122 |
| May 06, 2024 | 22.59 | 22.59 | 21.56 | 21.56 | 21.50 | 12,018 |
| May 03, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.27 | - |
| May 02, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.27 | - |
| Apr 30, 2024 | 22.30 | 22.33 | 22.00 | 22.33 | 22.27 | 2,926 |
| Apr 29, 2024 | 22.01 | 22.01 | 21.50 | 22.00 | 21.94 | 8,126 |
| Apr 26, 2024 | 22.71 | 22.71 | 22.00 | 22.00 | 21.94 | 700,489 |
| Apr 25, 2024 | 23.00 | 23.00 | 22.55 | 22.70 | 22.64 | 7,930 |
| Apr 24, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.49 | 146 |
| Apr 23, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.42 | - |
| Apr 22, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.42 | - |
| Apr 19, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.42 | - |
| Apr 18, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.42 | - |
| Apr 17, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.42 | - |
| Apr 16, 2024 | 23.00 | 23.48 | 23.00 | 23.48 | 23.42 | 1,128 |
| Apr 15, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.44 | 1,427 |
| Apr 12, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.44 | 2,458 |
| Apr 11, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.64 | - |
| Apr 10, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.64 | - |
| Apr 09, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.64 | - |
| Apr 08, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.64 | 365 |
| Apr 05, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.64 | 586 |
| Apr 04, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.64 | - |
| Apr 03, 2024 | 23.40 | 23.70 | 23.40 | 23.70 | 23.64 | 511 |
| Apr 02, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.34 | 542 |
| Apr 01, 2024 | 23.60 | 23.60 | 23.55 | 23.55 | 23.49 | 10,278 |
| Mar 27, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.54 | 318 |
| Mar 26, 2024 | 23.56 | 24.00 | 23.56 | 23.70 | 23.64 | 1,655 |
| Mar 25, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.54 | 286 |
| Mar 22, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.54 | 601 |
| Mar 21, 2024 | 23.99 | 24.00 | 23.99 | 24.00 | 23.94 | 3,404 |
| Mar 20, 2024 | 24.00 | 24.00 | 23.40 | 23.40 | 23.34 | 4,371 |
| Mar 19, 2024 | 23.50 | 24.00 | 23.50 | 24.00 | 23.94 | 3,771 |
| Mar 15, 2024 | 24.00 | 24.00 | 23.50 | 23.50 | 23.44 | 3,323 |
| Mar 14, 2024 | 23.99 | 24.00 | 23.99 | 24.00 | 23.94 | 2,931 |
| Mar 13, 2024 | 23.80 | 23.80 | 23.66 | 23.66 | 23.60 | 697 |
| Mar 12, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.94 | - |
| Mar 11, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.94 | - |
| Mar 08, 2024 | 24.00 | 24.00 | 23.94 | 24.00 | 23.94 | 88,161 |
| Mar 07, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.94 | 50,442 |
| Mar 06, 2024 | 23.80 | 24.20 | 23.80 | 24.00 | 23.94 | 1,868,923 |
| Mar 05, 2024 | 24.25 | 24.26 | 24.20 | 24.20 | 24.14 | 48,877 |
| Mar 04, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.44 | 50,153 |
| Mar 01, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.54 | 432 |
| Feb 29, 2024 | 24.80 | 24.80 | 24.70 | 24.70 | 24.64 | 827 |
| Feb 28, 2024 | 24.81 | 24.85 | 24.80 | 24.80 | 24.74 | 3,478 |
| Feb 27, 2024 | 24.55 | 24.85 | 24.55 | 24.80 | 24.74 | 19,571 |
| Feb 26, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.74 | 712 |
| Feb 23, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.57 | 1,578 |
| Feb 22, 2024 | 24.50 | 24.50 | 24.40 | 24.40 | 24.34 | 694 |
| Feb 21, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.44 | 723 |
| Feb 20, 2024 | 24.50 | 24.50 | 24.00 | 24.00 | 23.94 | 12,647 |
| Feb 19, 2024 | 24.63 | 24.63 | 24.50 | 24.50 | 24.44 | 1,603 |
| Feb 16, 2024 | 24.75 | 24.75 | 24.50 | 24.50 | 24.44 | 789 |
| Feb 15, 2024 | 24.70 | 24.70 | 24.50 | 24.50 | 24.44 | 750 |
| Feb 14, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.69 | - |
| Feb 13, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.69 | - |
| Feb 12, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.69 | 2,639 |
| Feb 09, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.94 | 966 |
| Feb 08, 2024 | 25.40 | 25.40 | 25.00 | 25.00 | 24.94 | 2,295 |
| Feb 07, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.34 | 660 |
| Feb 06, 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.41 | 20,446 |
| *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.