OTC Markets OTCPK - Delayed Quote
USD
Grupo Financiero Inbursa, S.A.B. de C.V. (GPFOF)
2.4472
0.0000
(0.00%)
At close: November 4 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 4, 2026
2.4472
2.4472
2.4472
2.4472
2.4472
-
Nov 3, 2026
2.4472
2.4472
2.4472
2.4472
2.4472
-
Nov 2, 2026
2.4472
2.4472
2.4472
2.4472
2.4472
-
Oct 30, 2026
2.4472
2.4472
2.4472
2.4472
2.4472
102
Oct 29, 2026
2.4000
2.4000
2.4000
2.4000
2.4000
-
Oct 28, 2026
2.4000
2.4000
2.4000
2.4000
2.4000
-
Oct 27, 2026
2.4000
2.4000
2.4000
2.4000
2.4000
-
Oct 26, 2026
2.4000
2.4000
2.4000
2.4000
2.4000
-
Oct 23, 2026
2.4000
2.4000
2.4000
2.4000
2.4000
-
Oct 22, 2026
2.4000
2.4000
2.4000
2.4000
2.4000
-
Oct 21, 2026
2.4000
2.4000
2.4000
2.4000
2.4000
-
Oct 20, 2026
2.4000
2.4000
2.4000
2.4000
2.4000
-
Oct 19, 2026
2.4000
2.4000
2.4000
2.4000
2.4000
-
Oct 16, 2026
2.4000
2.4000
2.4000
2.4000
2.4000
-
Oct 15, 2026
2.4000
2.4000
2.4000
2.4000
2.4000
-
Oct 14, 2026
2.4000
2.4000
2.4000
2.4000
2.4000
-
Oct 13, 2026
2.4600
2.4600
2.4000
2.4000
2.4000
3,200
Oct 12, 2026
2.4150
2.4150
2.4150
2.4150
2.4150
1,300
Oct 9, 2026
2.2966
2.2966
2.2966
2.2966
2.2966
-
Oct 8, 2026
2.2966
2.2966
2.2966
2.2966
2.2966
2,400
Oct 7, 2026
2.3700
2.3700
2.3700
2.3700
2.3700
-
Oct 6, 2026
2.3700
2.3700
2.3700
2.3700
2.3700
-
Oct 5, 2026
2.3700
2.3700
2.3700
2.3700
2.3700
900
Oct 2, 2026
2.1800
2.1800
2.1800
2.1800
2.1800
-
Oct 1, 2026
2.1800
2.1800
2.1800
2.1800
2.1800
-
Sep 30, 2026
2.1800
2.1800
2.1800
2.1800
2.1800
-
Sep 29, 2026
2.1800
2.1800
2.1800
2.1800
2.1800
1,364
Sep 28, 2026
2.5050
2.5050
2.5050
2.5050
2.5050
-
Sep 25, 2026
2.5050
2.5050
2.5050
2.5050
2.5050
-
Sep 24, 2026
2.5050
2.5050
2.5050
2.5050
2.5050
-
Sep 23, 2026
2.5050
2.5050
2.5050
2.5050
2.5050
-
Sep 22, 2026
2.5050
2.5050
2.5050
2.5050
2.5050
-
Sep 21, 2026
2.5050
2.5050
2.5050
2.5050
2.5050
-
Sep 18, 2026
2.5050
2.5050
2.5050
2.5050
2.5050
-
Sep 17, 2026
2.5050
2.5050
2.5050
2.5050
2.5050
-
Sep 16, 2026
2.5050
2.5050
2.5050
2.5050
2.5050
-
Sep 15, 2026
2.5050
2.5050
2.5050
2.5050
2.5050
-
Sep 14, 2026
2.5000
2.5900
2.3500
2.5050
2.5050
3,420
Sep 11, 2026
2.3600
2.3600
2.3600
2.3600
2.3600
6,200
Sep 10, 2026
2.5420
2.5420
2.5420
2.5420
2.5420
-
Sep 9, 2026
2.5420
2.5420
2.5420
2.5420
2.5420
-
Sep 8, 2026
2.5420
2.5420
2.5420
2.5420
2.5420
-
Sep 4, 2026
2.5100
2.6000
2.5100
2.5420
2.5420
5,774
Sep 3, 2026
2.4800
2.4800
2.4800
2.4800
2.4800
-
Sep 2, 2026
2.4800
2.4800
2.4800
2.4800
2.4800
-
Sep 1, 2026
2.4800
2.4800
2.4800
2.4800
2.4800
-
Aug 31, 2026
2.4800
2.4800
2.4800
2.4800
2.4800
-
Aug 28, 2026
2.4800
2.4800
2.4800
2.4800
2.4800
-
Aug 27, 2026
2.4800
2.4800
2.4800
2.4800
2.4800
400
Aug 26, 2026
2.5800
2.5800
2.5800
2.5800
2.5800
300
Aug 25, 2026
2.5500
2.5500
2.5500
2.5500
2.5500
800
Aug 24, 2026
2.5944
2.5944
2.5944
2.5944
2.5944
-
Aug 21, 2026
2.5944
2.5944
2.5944
2.5944
2.5944
700
Aug 20, 2026
2.3800
2.3800
2.3800
2.3800
2.3800
-
Aug 19, 2026
2.3800
2.3800
2.3800
2.3800
2.3800
-
Aug 18, 2026
2.4000
2.4000
2.3800
2.3800
2.3800
230
Aug 17, 2026
2.5050
2.5050
2.5050
2.5050
2.5050
500
Aug 14, 2026
2.3700
2.3700
2.3700
2.3700
2.3700
633
Aug 13, 2026
2.4700
2.4700
2.4700
2.4700
2.4700
-
Aug 12, 2026
2.4700
2.4700
2.4700
2.4700
2.4700
-
Aug 11, 2026
2.4700
2.4700
2.4700
2.4700
2.4700
-
Aug 10, 2026
2.4700
2.4700
2.4700
2.4700
2.4700
-
Aug 7, 2026
2.4700
2.4700
2.4700
2.4700
2.4700
-
Aug 6, 2026
2.4700
2.4700
2.4700
2.4700
2.4700
-
Aug 5, 2026
2.4700
2.4700
2.4700
2.4700
2.4700
-
Aug 4, 2026
2.4700
2.4700
2.4700
2.4700
2.4700
-
Aug 3, 2026
2.4700
2.4700
2.4700
2.4700
2.4700
700
Jul 31, 2026
2.3500
2.3500
2.3500
2.3500
2.3500
-
Jul 30, 2026
2.3500
2.3500
2.3500
2.3500
2.3500
-
Jul 29, 2026
2.3500
2.3500
2.3500
2.3500
2.3500
-
Jul 28, 2026
2.3500
2.3500
2.3500
2.3500
2.3500
-
Jul 27, 2026
2.3500
2.3500
2.3500
2.3500
2.3500
-
Jul 24, 2026
2.3500
2.3500
2.3500
2.3500
2.3500
-
Jul 23, 2026
2.3500
2.3500
2.3500
2.3500
2.3500
-
Jul 22, 2026
2.3500
2.3500
2.3500
2.3500
2.3500
260
Jul 21, 2026
2.4550
2.4550
2.4550
2.4550
2.4550
1,228
Jul 20, 2026
2.4050
2.4050
2.4050
2.4050
2.4050
-
Jul 17, 2026
2.4050
2.4050
2.4050
2.4050
2.4050
-
Jul 16, 2026
2.4050
2.4050
2.4050
2.4050
2.4050
-
Jul 15, 2026
2.4050
2.4050
2.4050
2.4050
2.4050
-
Jul 14, 2026
2.4050
2.4050
2.4050
2.4050
2.4050
-
Jul 13, 2026
2.4050
2.4050
2.4050
2.4050
2.4050
-
Jul 10, 2026
2.4050
2.4050
2.4050
2.4050
2.4050
-
Jul 9, 2026
2.4050
2.4050
2.4050
2.4050
2.4050
-
Jul 8, 2026
2.4050
2.4050
2.4050
2.4050
2.4050
-
Jul 7, 2026
2.4050
2.4050
2.4050
2.4050
2.4050
-
Jul 6, 2026
2.4080
2.4080
2.4050
2.4050
2.4050
2,463
Jul 2, 2026
2.3700
2.3700
2.3700
2.3700
2.3700
-
Jul 1, 2026
2.3700
2.3700
2.3700
2.3700
2.3700
500
Jun 30, 2026
2.3948
2.3948
2.3948
2.3948
2.3948
450
Jun 29, 2026
2.3344
2.3344
2.3344
2.3344
2.3344
-
Jun 26, 2026
2.3344
2.3344
2.3344
2.3344
2.3344
-
Jun 25, 2026
2.3344
2.3344
2.3344
2.3344
2.3344
-
Jun 24, 2026
2.3344
2.3344
2.3344
2.3344
2.3344
1,200
Jun 23, 2026
2.3400
2.3400
2.3400
2.3400
2.3400
1,040
Jun 22, 2026
2.3776
2.3776
2.3776
2.3776
2.3776
-
Jun 18, 2026
2.3776
2.3776
2.3776
2.3776
2.3776
-
Jun 17, 2026
2.3776
2.3776
2.3776
2.3776
2.3776
204
Jun 16, 2026
2.5600
2.5600
2.5600
2.5600
2.5600
1,700
Jun 15, 2026
2.4550
2.4550
2.4550
2.4550
2.4550
440
Jun 12, 2026
2.4650
2.4650
2.3300
2.3300
2.3300
4,500
Jun 11, 2026
2.4580
2.4580
2.4580
2.4580
2.4580
-
Jun 10, 2026
2.4580
2.4580
2.4580
2.4580
2.4580
-
Jun 9, 2026
2.4580
2.4580
2.4580
2.4580
2.4580
-
Jun 8, 2026
2.4580
2.4580
2.4580
2.4580
2.4580
-
Jun 5, 2026
2.4580
2.4580
2.4580
2.4580
2.4580
-
Jun 4, 2026
2.4580
2.4580
2.4580
2.4580
2.4580
-
Jun 3, 2026
2.4580
2.4580
2.4580
2.4580
2.4580
-
Jun 2, 2026
2.3600
2.5508
1.9900
2.4580
2.4580
21,200
Jun 1, 2026
2.4800
2.4800
2.4800
2.4800
2.4800
10,200
May 29, 2026
2.4800
2.4800
2.4800
2.4800
2.4800
-
May 28, 2026
2.5000
2.5000
2.4800
2.4800
2.4800
4,600
May 27, 2026
2.4200
2.4200
2.4200
2.4200
2.4200
-
May 26, 2026
2.4200
2.4200
2.4200
2.4200
2.4200
-
May 22, 2026
2.4200
2.4200
2.4200
2.4200
2.4200
400
May 21, 2026
2.4600
2.4600
2.4600
2.4600
2.4600
1,674
May 20, 2026
2.5490
2.5490
2.5490
2.5490
2.5490
-
May 19, 2026
2.5490
2.5490
2.5490
2.5490
2.5490
-
May 18, 2026
2.5490
2.5490
2.5490
2.5490
2.5490
-
May 15, 2026
2.5490
2.5490
2.5490
2.5490
2.5490
-
May 14, 2026
2.5490
2.5490
2.5490
2.5490
2.5490
-
May 13, 2026
2.5490
2.5490
2.5490
2.5490
2.5490
2,500
May 12, 2026
0.058660407
Dividend
Dividends on any given ex-date include regular and any special dividends
May 12, 2026
2.4700
2.4900
2.4700
2.4900
2.4900
704
May 11, 2026
2.5100
2.5100
2.5100
2.5100
1.4100
500
May 8, 2026
2.4128
2.4128
2.4128
2.4128
1.3554
-
May 7, 2026
2.4128
2.4128
2.4128
2.4128
1.3554
-
May 6, 2026
2.4128
2.4128
2.4128
2.4128
1.3554
-
May 5, 2026
2.4128
2.4128
2.4128
2.4128
1.3554
-
May 4, 2026
2.4128
2.4128
2.4128
2.4128
1.3554
-
May 1, 2026
2.4128
2.4128
2.4128
2.4128
1.3554
-
Apr 30, 2026
2.4128
2.4128
2.4128
2.4128
1.3554
-
Apr 29, 2026
2.4128
2.4128
2.4128
2.4128
1.3554
1,000
Apr 28, 2026
2.4400
2.4400
2.4400
2.4400
1.3707
600
Apr 27, 2026
2.5325
2.5325
2.5325
2.5325
1.4226
-
Apr 24, 2026
2.5325
2.5325
2.5325
2.5325
1.4226
-
Apr 23, 2026
2.5325
2.5325
2.5325
2.5325
1.4226
-
Apr 22, 2026
2.5325
2.5325
2.5325
2.5325
1.4226
4,600
Apr 21, 2026
2.6350
2.6350
2.6350
2.6350
1.4802
-
Apr 20, 2026
2.6350
2.6350
2.6350
2.6350
1.4802
600
Apr 17, 2026
2.4700
2.5904
2.4700
2.5904
1.4552
2,780
Apr 16, 2026
2.5400
2.5583
2.4300
2.5583
1.4371
4,500
Apr 15, 2026
2.5620
2.5620
2.5620
2.5620
1.4392
-
Apr 14, 2026
2.5620
2.5620
2.5620
2.5620
1.4392
-
Apr 13, 2026
2.5620
2.5620
2.5620
2.5620
1.4392
-
Apr 10, 2026
2.5620
2.5620
2.5620
2.5620
1.4392
-
Apr 9, 2026
2.5620
2.5620
2.5620
2.5620
1.4392
-
Apr 8, 2026
2.5620
2.5620
2.5620
2.5620
1.4392
-
Apr 7, 2026
2.5620
2.5620
2.5620
2.5620
1.4392
-
Apr 6, 2026
2.5620
2.5620
2.5620
2.5620
1.4392
-
Apr 2, 2026
2.5620
2.5620
2.5620
2.5620
1.4392
-
Apr 1, 2026
2.5620
2.5620
2.5620
2.5620
1.4392
-
Mar 31, 2026
2.5620
2.5620
2.5620
2.5620
1.4392
-
Mar 30, 2026
2.5620
2.5620
2.5620
2.5620
1.4392
-
Mar 27, 2026
2.5620
2.5620
2.5620
2.5620
1.4392
-
Mar 26, 2026
2.5620
2.5620
2.5620
2.5620
1.4392
-
Mar 25, 2026
2.5620
2.5620
2.5620
2.5620
1.4392
600
Mar 24, 2026
2.3650
2.3650
2.3650
2.3650
1.3285
-
Mar 23, 2026
2.3650
2.3650
2.3650
2.3650
1.3285
-
Mar 20, 2026
2.3650
2.3650
2.3650
2.3650
1.3285
7,000
Mar 19, 2026
2.3900
2.3900
2.3900
2.3900
1.3426
174
Mar 18, 2026
2.4959
2.4959
2.4959
2.4959
1.4021
-
Mar 17, 2026
2.3200
2.4959
2.3200
2.4959
1.4021
1,688
Mar 16, 2026
2.3500
2.3500
2.3500
2.3500
1.3201
-
Mar 13, 2026
2.3500
2.3500
2.3500
2.3500
1.3201
-
Mar 12, 2026
2.3500
2.3500
2.3500
2.3500
1.3201
-
Mar 11, 2026
2.3500
2.3500
2.3500
2.3500
1.3201
-
Mar 10, 2026
2.3500
2.3500
2.3500
2.3500
1.3201
-
Mar 9, 2026
2.3500
2.3500
2.3500
2.3500
1.3201
-
Mar 6, 2026
2.3500
2.3500
2.3500
2.3500
1.3201
-
Mar 5, 2026
2.3500
2.3500
2.3500
2.3500
1.3201
-
Mar 4, 2026
2.3500
2.3500
2.3500
2.3500
1.3201
-
Mar 3, 2026
2.3500
2.3500
2.3500
2.3500
1.3201
-
Mar 2, 2026
2.3500
2.3500
2.3500
2.3500
1.3201
1,650
Feb 27, 2026
2.5700
2.5700
2.5700
2.5700
1.4437
-
Feb 26, 2026
2.6300
2.6300
2.5550
2.5700
1.4437
4,904
Feb 25, 2026
2.5550
2.5550
2.5550
2.5550
1.4353
-
Feb 24, 2026
2.5550
2.5550
2.5550
2.5550
1.4353
-
Feb 23, 2026
2.5550
2.5550
2.5550
2.5550
1.4353
-
Feb 20, 2026
2.5550
2.5550
2.5550
2.5550
1.4353
-
Feb 19, 2026
2.5550
2.5550
2.5550
2.5550
1.4353
-
Feb 18, 2026
2.5550
2.5550
2.5550
2.5550
1.4353
-
Feb 17, 2026
2.5550
2.5550
2.5550
2.5550
1.4353
-
Feb 13, 2026
2.5550
2.5550
2.5550
2.5550
1.4353
-
Feb 12, 2026
2.5550
2.5550
2.5550
2.5550
1.4353
-
Feb 11, 2026
2.5550
2.5550
2.5550
2.5550
1.4353
-
Feb 10, 2026
2.5550
2.5550
2.5550
2.5550
1.4353
-
Feb 9, 2026
2.5550
2.5550
2.5550
2.5550
1.4353
-
Feb 6, 2026
2.5550
2.5550
2.5550
2.5550
1.4353
-
Feb 5, 2026
2.5550
2.5550
2.5550
2.5550
1.4353
2,650
Feb 4, 2026
2.6575
2.6575
2.6575
2.6575
1.4929
-
Feb 3, 2026
2.6575
2.6575
2.6575
2.6575
1.4929
250
Feb 2, 2026
2.6200
2.6200
2.6200
2.6200
1.4718
-
Jan 30, 2026
2.6200
2.6200
2.6200
2.6200
1.4718
-
Jan 29, 2026
2.6200
2.6200
2.6200
2.6200
1.4718
600
Jan 28, 2026
2.4950
2.4950
2.4950
2.4950
1.4016
-
Jan 27, 2026
2.4950
2.4950
2.4950
2.4950
1.4016
-
Jan 26, 2026
2.4950
2.4950
2.4950
2.4950
1.4016
-
Jan 23, 2026
2.4950
2.4950
2.4950
2.4950
1.4016
-
Jan 22, 2026
2.5175
2.5175
2.4950
2.4950
1.4016
1,610
Jan 21, 2026
2.5200
2.5200
2.5200
2.5200
1.4156
-
Jan 20, 2026
2.5200
2.5200
2.5200
2.5200
1.4156
3,660
Jan 16, 2026
2.6500
2.6500
2.6500
2.6500
1.4886
2,000
Jan 15, 2026
2.7000
2.7000
2.7000
2.7000
1.5167
600
Jan 14, 2026
2.5200
2.5200
2.5200
2.5200
1.4156
300
Jan 13, 2026
2.4668
2.4668
2.4668
2.4668
1.3857
-
Jan 12, 2026
2.4668
2.4668
2.4668
2.4668
1.3857
-
Jan 9, 2026
2.4681
2.4683
2.4652
2.4668
1.3857
1,900
Jan 8, 2026
2.4225
2.4225
2.4225
2.4225
1.3608
690
Jan 7, 2026
2.4700
2.4700
2.4700
2.4700
1.3875
4,500
Jan 6, 2026
2.4050
2.4050
2.4050
2.4050
1.3510
1,800
Jan 5, 2026
2.3100
2.3100
2.3100
2.3100
1.2976
-
Jan 2, 2026
2.3100
2.3100
2.3100
2.3100
1.2976
500
Dec 31, 2025
2.3500
2.3500
2.3500
2.3500
1.3201
-
Dec 30, 2025
2.3500
2.3500
2.3500
2.3500
1.3201
-
Dec 29, 2025
2.3500
2.3500
2.3500
2.3500
1.3201
-
Dec 26, 2025
2.3500
2.3500
2.3500
2.3500
1.3201
-
Dec 24, 2025
2.3500
2.3500
2.3500
2.3500
1.3201
-
Dec 23, 2025
2.3500
2.3500
2.3500
2.3500
1.3201
-
Dec 22, 2025
2.3500
2.3500
2.3500
2.3500
1.3201
-
Dec 19, 2025
2.3500
2.3500
2.3500
2.3500
1.3201
-
Dec 18, 2025
2.3500
2.3500
2.3500
2.3500
1.3201
-
Dec 17, 2025
2.3500
2.3500
2.3500
2.3500
1.3201
-
Dec 16, 2025
2.3500
2.3500
2.3500
2.3500
1.3201
-
Dec 15, 2025
2.3500
2.3500
2.3500
2.3500
1.3201
-
Dec 12, 2025
2.3500
2.3500
2.3500
2.3500
1.3201
-
Dec 11, 2025
2.3500
2.3500
2.3500
2.3500
1.3201
400
Dec 10, 2025
2.4400
2.4400
2.4400
2.4400
1.3707
-
Dec 9, 2025
2.4400
2.4400
2.4400
2.4400
1.3707
-
Dec 8, 2025
2.4400
2.4400
2.4400
2.4400
1.3707
-
Dec 5, 2025
2.4600
2.4600
2.4400
2.4400
1.3707
1,033
Dec 4, 2025
2.3900
2.3900
2.3900
2.3900
1.3426
600
Dec 3, 2025
2.3850
2.3850
2.3850
2.3850
1.3398
-
Dec 2, 2025
2.3850
2.3850
2.3850
2.3850
1.3398
-
Dec 1, 2025
2.3850
2.3850
2.3850
2.3850
1.3398
-
Nov 28, 2025
2.3850
2.3850
2.3850
2.3850
1.3398
600
Nov 26, 2025
2.2675
2.2675
2.2675
2.2675
1.2738
-
Nov 25, 2025
2.2675
2.2675
2.2675
2.2675
1.2738
-
Nov 24, 2025
2.2675
2.2675
2.2675
2.2675
1.2738
6,000
Nov 21, 2025
2.4350
2.4350
2.4350
2.4350
1.3679
-
Nov 20, 2025
2.4350
2.4350
2.4350
2.4350
1.3679
-
Nov 19, 2025
2.4350
2.4350
2.4350
2.4350
1.3679
-
Nov 18, 2025
2.4350
2.4350
2.4350
2.4350
1.3679
-
Nov 17, 2025
2.4350
2.4350
2.4350
2.4350
1.3679
-
Nov 14, 2025
2.4350
2.4350
2.4350
2.4350
1.3679
-
Nov 13, 2025
2.4350
2.4350
2.4350
2.4350
1.3679
-
Nov 12, 2025
2.4350
2.4350
2.4350
2.4350
1.3679
-
Nov 11, 2025
2.4350
2.4350
2.4350
2.4350
1.3679
800
Nov 10, 2025
2.3750
2.3750
2.3750
2.3750
1.3342
-
Nov 7, 2025
2.3750
2.3750
2.3750
2.3750
1.3342
-
Nov 6, 2025
2.3750
2.3750
2.3750
2.3750
1.3342
240
