GFINBURO.MXGFINBURO.MX
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $44.75 | $44.82 | $44.52 | $44.70 | 13,290 |
| 1/15/2026 | $44.63 | $45.65 | $44.46 | $44.70 | 1.02M |
| 1/14/2026 | $43.90 | $45.07 | $43.80 | $44.63 | 1.82M |
| 1/13/2026 | $44.43 | $44.95 | $43.95 | $43.97 | 899,919 |
| 1/12/2026 | $44.34 | $44.76 | $43.87 | $44.64 | 776,801 |
| 1/9/2026 | $45.00 | $45.00 | $44.08 | $44.34 | 821,973 |
| 1/8/2026 | $44.89 | $44.99 | $44.29 | $44.68 | 1.09M |
| 1/7/2026 | $43.11 | $44.97 | $43.11 | $44.64 | 1.61M |
| 1/6/2026 | $43.81 | $44.31 | $42.95 | $43.25 | 5.66M |
| 1/5/2026 | $43.44 | $44.33 | $43.43 | $43.80 | 1.17M |
| 1/2/2026 | $43.42 | $43.94 | $43.32 | $43.39 | 364,830 |
| 12/31/2025 | $43.24 | $43.73 | $43.16 | $43.42 | 1.14M |
| 12/30/2025 | $44.03 | $44.13 | $43.00 | $43.38 | 1.77M |
| 12/29/2025 | $44.24 | $44.32 | $43.76 | $44.05 | 829,670 |
| 12/26/2025 | $44.62 | $44.72 | $44.00 | $44.17 | 149,531 |
| 12/24/2025 | $44.27 | $44.74 | $44.17 | $44.37 | 193,212 |
| 12/23/2025 | $43.88 | $44.54 | $43.71 | $44.40 | 602,326 |
| 12/22/2025 | $43.12 | $44.30 | $42.67 | $44.19 | 1.73M |
| 12/19/2025 | $44.15 | $44.49 | $42.55 | $43.15 | 8.67M |
| 12/18/2025 | $42.78 | $44.13 | $42.78 | $44.11 | 1.66M |
| 12/17/2025 | $43.29 | $43.46 | $42.78 | $42.81 | 1.56M |
| 12/16/2025 | $43.45 | $43.57 | $43.00 | $43.14 | 1.59M |
| 12/15/2025 | $43.99 | $44.30 | $43.26 | $43.34 | 1.31M |
| 12/11/2025 | $43.70 | $44.14 | $43.25 | $43.86 | 1.24M |
| 12/10/2025 | $44.09 | $44.09 | $42.88 | $43.16 | 1.28M |
| 12/9/2025 | $44.22 | $44.45 | $43.52 | $44.08 | 1.40M |
| 12/8/2025 | $44.23 | $44.75 | $43.70 | $44.58 | 913,007 |
| 12/5/2025 | $44.05 | $44.86 | $43.89 | $44.16 | 825,951 |
| 12/4/2025 | $43.61 | $44.39 | $43.44 | $44.27 | 2.61M |
| 12/3/2025 | $44.32 | $44.32 | $43.22 | $43.77 | 1.73M |
| 12/2/2025 | $43.80 | $44.15 | $43.60 | $44.06 | 1.65M |
| 12/1/2025 | $43.48 | $43.91 | $42.80 | $43.80 | 2.46M |
| 11/28/2025 | $43.57 | $44.35 | $43.20 | $43.20 | 1.08M |
| 11/27/2025 | $43.97 | $43.98 | $43.12 | $43.60 | 661,824 |
| 11/26/2025 | $43.66 | $44.29 | $43.50 | $44.29 | 1.64M |
| 11/25/2025 | $43.00 | $43.94 | $43.00 | $43.62 | 1.48M |
| 11/24/2025 | $43.24 | $43.73 | $42.05 | $43.49 | 48.70M |
| 11/21/2025 | $42.33 | $43.67 | $41.61 | $43.67 | 3.64M |
| 11/20/2025 | $42.65 | $43.27 | $42.02 | $42.40 | 2.89M |
| 11/19/2025 | $42.63 | $42.89 | $42.21 | $42.64 | 3.03M |
| 11/18/2025 | $42.90 | $43.09 | $42.21 | $42.60 | 3.27M |
| 11/14/2025 | $43.06 | $43.12 | $42.10 | $42.65 | 3.09M |
| 11/13/2025 | $44.01 | $44.45 | $43.00 | $43.13 | 4.48M |
| 11/12/2025 | $44.03 | $45.08 | $43.84 | $44.14 | 2.48M |
| 11/11/2025 | $43.56 | $45.08 | $43.56 | $44.95 | 1.88M |
| 11/10/2025 | $44.49 | $44.49 | $43.40 | $43.66 | 2.81M |
| 11/7/2025 | $44.32 | $44.75 | $44.01 | $44.11 | 3.24M |
| 11/6/2025 | $44.23 | $44.42 | $43.31 | $44.15 | 2.44M |
| 11/5/2025 | $44.73 | $45.45 | $43.94 | $44.00 | 1.57M |
| 11/4/2025 | $44.10 | $44.99 | $43.58 | $44.42 | 2.33M |
| 11/3/2025 | $44.78 | $44.94 | $43.00 | $44.02 | 3.95M |
| 10/31/2025 | $44.56 | $45.49 | $44.30 | $45.01 | 1.36M |
| 10/30/2025 | $46.03 | $46.21 | $44.65 | $44.87 | 1.58M |
| 10/29/2025 | $45.92 | $46.60 | $45.65 | $46.43 | 880,225 |
| 10/28/2025 | $45.35 | $46.01 | $44.91 | $45.90 | 806,349 |
| 10/27/2025 | $44.74 | $45.59 | $44.63 | $45.06 | 1.00M |
| 10/24/2025 | $45.10 | $45.33 | $44.14 | $44.62 | 3.18M |
| 10/23/2025 | $45.35 | $45.42 | $44.19 | $45.10 | 805,984 |
| 10/22/2025 | $46.79 | $46.94 | $44.67 | $45.45 | 1.97M |
| 10/21/2025 | $47.74 | $47.74 | $46.50 | $46.83 | 3.79M |
| 10/20/2025 | $47.99 | $48.24 | $47.20 | $47.60 | 1.84M |