Mexico - Delayed Quote MXN

GCC, S.A.B. de C.V. (GCC.MX)

175.57
+1.93
+(1.11%)
At close: May 9 at 1:59:55 PM CST
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
May 9, 2025172.81177.00172.81175.57175.5776,238
May 8, 2025173.37176.42172.00174.36174.36307,104
May 7, 2025169.07174.38169.07172.94172.94346,511
May 6, 2025168.75172.65168.66169.37169.37368,980
May 5, 2025167.00170.13165.57169.34169.34189,269
May 2, 2025170.48170.48167.34168.07168.07229,605
Apr 30, 2025166.01167.59164.20164.78164.78556,302
Apr 29, 2025173.86175.55165.62168.28168.28819,098
Apr 28, 2025174.52177.02172.49176.26176.26223,396
Apr 25, 2025167.10176.99167.10173.86173.86298,343
Apr 24, 2025168.84171.54162.50166.50166.50964,865
Apr 23, 2025173.98177.49167.61169.04169.04972,520
Apr 22, 2025168.36173.50168.36170.22170.22313,239
Apr 21, 2025167.00169.84162.67167.01167.01440,071
Apr 16, 2025166.34171.98158.01170.71170.71715,011
Apr 15, 2025176.42176.42166.05166.19166.19412,656
Apr 14, 2025173.47179.99172.81176.32176.32269,988
Apr 11, 2025170.01174.93168.54173.64173.64366,074
Apr 10, 2025180.13180.14167.04169.99169.991,192,826
Apr 9, 2025168.57187.98167.23181.63181.63802,269
Apr 8, 2025177.54180.32169.69169.93169.93376,829
Apr 7, 2025169.96177.99168.45175.99175.99398,318
Apr 4, 2025191.10191.10170.01174.45174.45582,532
Apr 3, 2025194.26201.00194.11196.48196.48351,587
Apr 2, 2025193.31197.59192.47196.77196.77407,185
Apr 1, 2025188.95195.60188.48194.50194.50333,301
Mar 31, 2025189.76192.51185.01187.66187.66398,067
Mar 28, 2025195.32195.98189.54191.90191.90204,832
Mar 27, 2025195.13197.41193.35196.05196.05208,114
Mar 26, 2025197.18198.99194.47195.34195.34210,390
Mar 25, 2025196.29197.80192.80195.74195.74374,398
Mar 24, 2025194.41197.92194.36194.99194.99348,042
Mar 21, 2025194.14195.76192.24192.49192.491,034,148
Mar 20, 2025196.00196.80194.93195.86195.86264,055
Mar 19, 2025194.48198.21194.48195.94195.94437,966
Mar 18, 2025196.20199.98193.59196.26196.26408,300
Mar 14, 2025190.46195.96190.16194.24194.24297,370
Mar 13, 2025193.72196.50188.21190.49190.49380,126
Mar 12, 2025196.45197.17191.94194.45194.45384,411
Mar 11, 2025200.97200.97193.14196.02196.02386,479
Mar 10, 2025199.75201.79193.36197.19197.19286,774
Mar 7, 2025204.00204.97198.02200.38200.38787,706
Mar 6, 2025206.20207.48203.11204.98204.98326,167
Mar 5, 2025201.10205.24200.88205.14205.14314,653
Mar 4, 2025198.36203.00190.11200.70200.70332,816
Mar 3, 2025205.48208.22198.45200.10200.10284,033
Feb 28, 2025199.47203.95199.04200.79200.79559,416
Feb 27, 2025205.73206.00199.03200.04200.04488,271
Feb 26, 2025210.64212.80204.50204.72204.72482,420
Feb 25, 2025212.78220.00206.09209.97209.97337,771
Feb 24, 2025213.60216.53210.17211.93211.93376,229
Feb 21, 2025220.89220.89212.89216.04216.04685,624
Feb 20, 2025219.00223.50218.33218.97218.97514,204
Feb 19, 2025218.43223.62217.67219.00219.00843,567
Feb 18, 2025216.92220.92216.92219.33219.33387,710
Feb 17, 2025220.00220.00210.02217.60217.60175,540
Feb 14, 2025211.80220.00209.71219.99219.99570,666
Feb 13, 2025207.50213.97204.14210.42210.42975,057
Feb 12, 2025208.99208.99201.37207.49207.49685,231
Feb 11, 2025205.57208.45203.26203.31203.31982,589
Feb 10, 2025209.04209.04202.02203.18203.18524,058
Feb 7, 2025201.34208.97201.18208.00208.00264,740
Feb 6, 2025201.97204.95200.00203.67203.67844,047
Feb 5, 2025202.45206.96201.36202.71202.71627,115
Feb 4, 2025197.48202.57194.01202.00202.001,163,357
Jan 31, 2025187.35197.49186.50191.41191.41346,776
Jan 30, 2025192.65195.02187.65191.07191.07385,724
Jan 29, 2025181.46193.65181.04192.98192.98336,255
Jan 28, 2025181.01183.19178.51182.89182.89213,470
Jan 27, 2025181.02182.78178.08180.43180.43342,677
Jan 24, 2025190.22190.93181.78181.78181.78316,719
Jan 23, 2025182.29192.88182.29189.37189.37270,166
Jan 22, 2025182.15185.00181.52184.90184.90622,007
Jan 21, 2025179.69184.96178.94181.09181.09722,319
Jan 20, 2025176.98179.50176.98178.85178.8566,583
Jan 17, 2025177.98179.70176.01176.92176.92174,512
Jan 16, 2025176.00177.92176.00177.01177.01425,454
Jan 15, 2025177.24178.50177.00177.70177.70912,808
Jan 14, 2025181.01182.29174.05176.33176.33269,813
Jan 13, 2025184.00189.54179.01180.10180.10289,306
Jan 10, 2025186.01186.92180.08185.60185.60132,761
Jan 9, 2025187.01189.99186.00187.09187.0988,518
Jan 8, 2025182.00190.96180.95190.80190.80238,213
Jan 7, 2025181.49186.40181.49181.81181.81238,223
Jan 6, 2025186.00189.03179.03180.40180.40456,688
Jan 3, 2025185.84188.99184.02185.49185.49232,686
Jan 2, 2025187.38189.02184.70187.00187.00186,093
Dec 31, 2024180.02187.01180.02185.28185.28209,196
Dec 30, 2024186.51186.51178.80180.25180.25248,182
Dec 27, 2024187.42189.45184.34186.99186.99158,655
Dec 26, 2024185.55187.96184.01187.76187.7637,585
Dec 24, 2024186.88187.08184.01184.41184.4131,817
Dec 23, 2024183.83187.62182.10186.14186.14204,158
Dec 20, 2024179.97189.98179.97184.11184.111,217,485
Dec 19, 2024183.24186.10179.59180.08180.08372,266
Dec 18, 2024187.49192.40183.72185.46185.46232,638
Dec 17, 2024188.98190.97184.06187.08187.08414,314
Dec 16, 2024188.50193.78188.50189.22189.22337,976
Dec 13, 2024184.67193.43184.41191.50191.50309,884
Dec 11, 2024185.01187.45184.58185.79185.79147,290
Dec 10, 2024188.92190.37186.14187.68187.68408,398
Dec 9, 2024184.94190.12184.57188.82188.82343,089
Dec 6, 2024189.49190.00182.23184.04184.04435,159
Dec 5, 2024184.74191.83182.61190.72190.721,195,403
Dec 4, 2024177.83186.41177.77185.51185.511,022,092
Dec 3, 2024181.98181.98175.48178.26178.26850,893
Dec 2, 2024181.00182.25177.86181.98181.98569,210
Nov 29, 2024177.99183.97177.99181.59181.59323,744
Nov 28, 2024174.39176.98172.63175.90175.9080,303
Nov 27, 2024176.25177.87169.75174.26174.26572,552
Nov 26, 2024170.05177.35168.01175.40175.40624,042
Nov 25, 2024175.92178.47170.06170.70170.70946,492
Nov 22, 2024178.83179.15172.93174.58174.58449,469
Nov 21, 2024176.95178.93175.13176.00176.00241,534
Nov 20, 2024172.85179.41172.26177.35177.35626,881
Nov 19, 2024176.31178.90172.14172.14172.14290,596
Nov 15, 2024179.00181.50177.03178.43178.43173,120
Nov 14, 2024179.49181.59178.57178.95178.95312,379
Nov 13, 2024183.50183.50179.13179.57179.57317,907
Nov 12, 2024187.16187.16180.01183.51183.51450,112
Nov 11, 2024187.79187.80181.04185.55185.55695,580
Nov 8, 2024184.38190.00180.01188.04188.04786,661
Nov 7, 2024178.28187.49177.77184.89184.891,267,738
Nov 6, 2024162.01180.00161.97178.14178.14310,217
Nov 5, 2024165.72167.94162.59165.78165.78488,891
Nov 4, 2024162.80167.97161.95166.70166.70207,010
Nov 1, 2024164.07164.07159.10161.34161.34399,100
Oct 31, 2024160.57164.41159.02164.11164.11595,802
Oct 30, 2024160.00160.85159.15159.77159.77220,976
Oct 29, 2024162.99163.99158.07160.02160.02274,182
Oct 28, 2024165.28166.80163.95164.04164.04368,811
Oct 25, 2024160.61166.77160.61166.71166.71797,678
Oct 24, 2024156.30160.58156.30160.58160.58884,713
Oct 23, 2024151.25159.84149.02156.98156.98962,065
Oct 22, 2024152.30153.31146.51149.35149.35492,023
Oct 21, 2024151.70153.86151.00152.54152.54151,697
Oct 18, 2024150.77153.80149.64152.14152.14174,660
Oct 17, 2024144.97150.83144.97150.19150.19279,111
Oct 16, 2024147.29147.29144.34146.10146.10520,521
Oct 15, 2024148.68148.68143.72146.62146.62465,981
Oct 14, 2024150.81150.84148.30148.38148.3891,960
Oct 11, 2024152.03152.49149.13150.89150.89200,866
Oct 10, 2024153.95156.80152.68154.36154.36862,365
Oct 9, 2024152.65156.19152.65154.38154.38381,550
Oct 8, 2024151.50154.25149.26153.37153.37474,706
Oct 7, 2024150.50153.30149.55150.81150.81301,029
Oct 4, 2024149.48154.35147.26151.03151.03269,611
Oct 3, 2024145.42149.35144.65148.91148.91238,369
Oct 2, 2024147.37149.87145.45146.43146.43362,825
Sep 30, 2024148.70148.99146.86147.45147.45427,127
Sep 27, 2024155.00155.00146.50147.58147.58892,190
Sep 26, 2024158.99161.51152.01153.06153.06439,385
Sep 25, 2024154.11159.98152.22158.94158.94562,756
Sep 24, 2024152.61155.00149.91153.76153.76588,968
Sep 23, 2024150.00152.37146.12151.44151.44361,030
Sep 20, 2024151.55151.55146.92147.72147.721,458,781
Sep 19, 2024149.28152.04146.09150.68150.68414,058
Sep 18, 2024147.83148.50145.53148.08148.08190,064
Sep 17, 2024150.98150.98146.42147.38147.38396,097
Sep 13, 2024150.00150.10146.04146.80146.80376,538
Sep 12, 2024147.75150.65146.15150.00150.00638,573
Sep 11, 2024145.47148.23143.89147.17147.17805,244
Sep 10, 2024144.20145.62140.81145.11145.11457,069
Sep 9, 2024146.80146.80143.46144.09144.09367,557
Sep 6, 2024144.20147.27141.67145.32145.32560,398
Sep 5, 2024144.20145.17142.16144.55144.55708,334
Sep 4, 2024149.37150.48143.72144.61144.61453,400
Sep 3, 2024150.00152.22147.34147.89147.89641,756
Sep 2, 2024149.85153.00149.68152.96152.9670,991
Aug 30, 2024151.51151.85149.54151.00151.00461,026
Aug 29, 2024149.10153.28149.10151.60151.60455,702
Aug 28, 2024152.76152.76149.03151.94151.94354,311
Aug 27, 2024152.74153.71151.45152.03152.03618,340
Aug 26, 2024154.37154.37149.97152.00152.00379,255
Aug 23, 2024151.04154.97149.67153.66153.66553,833
Aug 22, 2024149.10150.38147.61149.65149.65649,181
Aug 21, 2024152.23152.57148.78149.86149.86548,986
Aug 20, 2024155.72156.50150.70153.11153.11571,063
Aug 19, 2024158.62158.62155.43155.66155.66140,116
Aug 16, 2024158.62158.62155.15157.68157.68275,768
Aug 15, 2024158.96160.00155.14159.46159.46361,412
Aug 14, 2024156.56157.96155.12157.07157.07261,115
Aug 13, 2024157.47159.87155.47157.55157.55421,105
Aug 12, 2024156.22158.51155.51155.52155.52262,204
Aug 9, 2024160.55161.42158.14160.63160.63310,675
Aug 8, 2024155.00161.50154.24160.99160.99610,212
Aug 7, 2024153.99155.99150.67154.33154.33686,674
Aug 6, 2024155.83156.81152.53153.95153.95570,814
Aug 5, 2024155.94156.92153.69155.35155.35477,910
Aug 2, 2024158.15158.15153.31156.98156.98592,948
Aug 1, 2024158.50160.00155.86158.61158.61966,635
Jul 31, 2024158.49159.08155.01159.08159.08655,623
Jul 30, 2024156.40158.23154.56156.21156.21522,678
Jul 29, 2024155.92156.15153.02154.92154.92560,455
Jul 26, 2024155.98157.47154.28155.01155.011,294,702
Jul 25, 2024157.00157.59154.51155.86155.86768,963
Jul 24, 2024158.17158.17156.06157.01157.01282,741
Jul 23, 2024157.38159.10156.03157.45157.45442,530
Jul 22, 2024158.23158.99155.94157.36157.361,242,948
Jul 19, 2024155.10157.64153.42155.93155.93185,990
Jul 18, 2024156.00159.00154.51155.69155.69723,335
Jul 17, 2024156.60160.19155.00156.42156.42709,272
Jul 16, 2024161.86163.69156.70159.00159.001,851,071
Jul 15, 2024164.01165.10160.87161.07161.07306,284
Jul 12, 2024164.25165.77163.47164.99164.99349,281
Jul 11, 2024167.26168.05162.59163.65163.65893,981
Jul 10, 2024169.57170.00165.33167.22167.22340,625
Jul 9, 2024169.79171.83166.66167.99167.99340,851
Jul 8, 2024167.38171.48166.62170.92170.92405,692
Jul 5, 2024168.53169.90165.76166.16166.16604,792
Jul 4, 2024168.55169.90166.41168.52168.5220,855
Jul 3, 2024171.00171.00166.12167.02167.02395,298
Jul 2, 2024173.80173.80166.56168.32168.32414,751
Jul 1, 2024170.00173.80169.01172.98172.98710,032
Jun 28, 2024170.03172.89167.35172.46172.46829,757
Jun 27, 2024170.50173.80168.52171.38171.38617,819
Jun 26, 2024170.52171.79168.00170.01170.01907,360
Jun 25, 2024172.71172.86165.47170.57170.57875,248
Jun 24, 2024177.45177.47172.01172.71172.71615,344
Jun 21, 2024171.75177.00169.27175.01175.011,134,147
Jun 20, 2024173.78174.88167.38171.75171.75377,602
Jun 19, 2024175.26175.97173.02173.13173.13111,185
Jun 18, 2024176.37181.39172.64175.99175.99344,734
Jun 17, 2024175.43177.91172.90173.37173.3789,160
Jun 14, 2024175.01178.54173.73175.11175.11588,286
Jun 13, 2024179.96180.18173.13176.82176.82382,507
Jun 12, 2024177.35180.92177.30179.45179.45373,822
Jun 11, 2024177.44180.59175.91177.16177.16528,714
Jun 10, 2024174.52181.20172.49179.12179.12497,561
Jun 7, 2024181.57181.84172.14173.94173.94441,841
Jun 6, 2024186.50186.50178.59178.87178.87381,844
Jun 5, 2024183.52187.47180.99185.84185.84493,774
Jun 4, 2024172.02183.49172.02179.51179.511,105,515
Jun 3, 2024181.66181.66166.54169.41169.41660,268
May 31, 2024184.05186.18180.03185.55185.55534,261
May 30, 2024184.67187.70183.53185.63185.63348,499
May 29, 2024183.96187.98179.87185.12185.12399,776
May 28, 2024180.18183.98179.00183.11183.11263,801
May 27, 2024185.71186.20180.71181.80181.8078,802
May 24, 2024188.61188.61181.01185.49185.49342,521
May 23, 2024186.04187.74183.56187.12187.12235,625
May 22, 2024191.69193.77186.41187.86187.86206,774
May 21, 2024192.20193.12188.28190.36190.36342,175
May 20, 2024 1.5369 Dividend
May 20, 2024196.01196.27192.66193.02193.02212,540
May 17, 2024203.98203.98196.52196.73195.19159,126
May 16, 2024196.14204.86196.14200.91199.34759,694
May 15, 2024196.40200.49196.29197.89196.34518,120
May 14, 2024197.02197.31193.18193.46191.95262,703
May 13, 2024201.23203.77198.69199.68198.12355,359
May 10, 2024200.01203.98199.48200.80199.23208,400
May 9, 2024205.46205.46198.59199.41197.85312,934

Related Tickers

TIE.F Taiheiyo Cement Corporation
23.40
+0.86%
 
BSND Boston Sand & Gravel Co.
857.50
+0.88%
 
CMOCTEZ.MX Corporación Moctezuma, S.A.B. de C.V.
82.00
0.00%
 
TITC.BR Titan Cement International S.A.
39.70
+1.15%
 
TITC.AT Titan Cement International S.A.
40.00
-0.37%
 
MCEM The Monarch Cement Company
243.00
-0.61%
 
CEMEXCPO.MX CEMEX, S.A.B. de C.V.
12.48
-1.34%
 
USLM United States Lime & Minerals, Inc.
98.99
-0.46%
 
BZU.MI Buzzi S.p.A.
47.82
0.00%
 
TTAM Titan America SA
13.84
-0.07%