Mexico - Delayed Quote
MXN
GCC, S.A.B. de C.V. (GCC.MX)
178.06
+0.38
(+0.21%)
As of November 6 at 2:59:39 PM CST. Market Open.
Currency in MXN
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 6, 2026
176.11
178.22
175.21
178.06
178.06
140,482
Nov 5, 2026
177.59
177.59
173.96
175.54
175.54
177,262
Nov 4, 2026
175.78
179.23
175.78
176.67
176.67
226,587
Nov 3, 2026
175.09
179.18
174.45
174.58
174.58
387,970
Oct 30, 2026
171.80
180.50
171.51
174.54
174.54
361,767
Oct 29, 2026
172.73
175.94
170.15
171.35
171.35
447,965
Oct 28, 2026
180.83
180.83
172.18
172.55
172.55
686,661
Oct 27, 2026
180.31
183.71
180.31
183.26
183.26
250,597
Oct 26, 2026
177.97
183.00
177.03
183.00
183.00
234,933
Oct 23, 2026
177.46
178.58
174.14
177.83
177.83
182,288
Oct 22, 2026
177.35
178.31
175.79
178.05
178.05
132,745
Oct 21, 2026
178.53
179.76
176.50
177.79
177.79
168,346
Oct 20, 2026
178.77
178.77
175.79
176.53
176.53
193,879
Oct 19, 2026
179.16
180.19
176.40
178.77
178.77
406,830
Oct 16, 2026
179.00
180.63
176.99
180.60
180.60
195,061
Oct 15, 2026
175.55
179.03
175.55
177.71
177.71
156,461
Oct 14, 2026
175.98
176.95
173.14
174.76
174.76
363,324
Oct 13, 2026
178.62
178.62
173.94
174.84
174.84
603,704
Oct 12, 2026
177.62
179.84
177.40
177.94
177.94
138,070
Oct 9, 2026
176.38
179.84
175.71
178.27
178.27
608,147
Oct 8, 2026
175.50
176.79
174.38
175.33
175.33
187,437
Oct 7, 2026
175.06
177.93
173.80
176.65
176.65
562,969
Oct 6, 2026
175.85
178.49
175.02
176.47
176.47
602,020
Oct 5, 2026
176.11
176.69
174.50
174.98
174.98
181,512
Oct 2, 2026
175.63
178.89
174.94
177.08
177.08
218,955
Oct 1, 2026
175.61
176.12
174.12
175.31
175.31
231,422
Sep 30, 2026
178.40
178.40
175.90
176.26
176.26
417,653
Sep 29, 2026
181.36
184.49
176.20
178.29
178.29
335,448
Sep 28, 2026
181.69
183.07
178.95
180.50
180.50
149,374
Sep 25, 2026
181.64
183.76
180.64
183.18
183.18
132,788
Sep 24, 2026
180.03
181.15
179.61
180.95
180.95
229,732
Sep 23, 2026
182.21
182.77
180.46
181.13
181.13
135,983
Sep 22, 2026
180.55
183.30
178.00
182.01
182.01
200,338
Sep 21, 2026
180.37
182.30
179.08
179.65
179.65
144,807
Sep 18, 2026
181.67
182.97
177.01
177.58
177.58
1,269,626
Sep 17, 2026
186.51
186.51
180.07
182.37
182.37
351,174
Sep 15, 2026
181.80
182.56
179.22
181.32
181.32
140,106
Sep 14, 2026
183.06
183.22
181.75
182.02
182.02
81,243
Sep 11, 2026
183.19
184.27
181.01
182.01
182.01
171,316
Sep 10, 2026
188.78
188.78
182.03
182.50
182.50
217,358
Sep 9, 2026
189.17
189.92
186.76
189.90
189.90
189,428
Sep 8, 2026
191.91
191.91
187.00
188.94
188.94
254,125
Sep 7, 2026
192.29
193.60
191.51
191.51
191.51
36,429
Sep 4, 2026
189.89
193.15
189.89
191.75
191.75
142,044
Sep 3, 2026
188.00
191.63
187.17
190.74
190.74
2,103,055
Sep 2, 2026
190.86
190.95
187.38
188.65
188.65
431,381
Sep 1, 2026
192.91
193.90
190.30
190.75
190.75
170,995
Aug 31, 2026
194.85
195.00
193.22
193.28
193.28
186,966
Aug 28, 2026
194.50
196.05
194.21
194.90
194.90
147,960
Aug 27, 2026
194.19
195.95
193.69
193.80
193.80
188,946
Aug 26, 2026
198.02
200.22
193.55
193.56
193.56
153,024
Aug 25, 2026
198.49
205.00
194.41
195.57
195.57
399,652
Aug 24, 2026
203.95
204.72
198.75
199.70
199.70
233,322
Aug 21, 2026
192.67
210.00
192.67
201.52
201.52
496,595
Aug 20, 2026
192.35
192.49
190.31
190.68
190.68
327,649
Aug 19, 2026
191.86
193.96
191.26
192.29
192.29
486,578
Aug 18, 2026
191.63
194.44
190.94
192.28
192.28
264,608
Aug 17, 2026
191.27
193.85
191.27
192.80
192.80
101,866
Aug 14, 2026
196.12
196.67
192.01
192.41
192.41
109,840
Aug 13, 2026
200.20
200.44
194.72
194.81
194.81
181,001
Aug 12, 2026
198.73
200.20
197.31
200.06
200.06
135,869
Aug 11, 2026
199.04
199.48
197.69
198.44
198.44
137,864
Aug 10, 2026
197.25
200.42
197.25
199.15
199.15
153,544
Aug 7, 2026
195.71
200.00
195.71
198.93
198.93
314,709
Aug 6, 2026
196.69
196.70
194.42
196.53
196.53
438,856
Aug 5, 2026
200.06
201.20
194.01
194.52
194.52
250,568
Aug 4, 2026
200.94
204.96
197.17
198.44
198.44
141,487
Aug 3, 2026
199.46
199.99
197.45
198.20
198.20
239,064
Jul 31, 2026
201.87
203.48
197.35
198.93
198.93
214,719
Jul 30, 2026
200.01
203.68
200.01
201.14
201.14
205,217
Jul 29, 2026
209.68
209.96
200.01
202.77
202.77
234,881
Jul 28, 2026
204.60
211.46
204.55
210.22
210.22
190,232
Jul 27, 2026
202.41
207.14
202.41
204.41
204.41
111,936
Jul 24, 2026
209.06
210.42
202.52
203.32
203.32
138,027
Jul 23, 2026
207.40
210.31
206.95
207.29
207.29
148,002
Jul 22, 2026
204.00
208.81
204.00
208.71
208.71
149,365
Jul 21, 2026
205.50
207.61
203.01
203.71
203.71
251,203
Jul 20, 2026
210.72
213.55
204.01
205.47
205.47
101,371
Jul 17, 2026
211.75
213.30
207.31
211.11
211.11
162,506
Jul 16, 2026
207.67
212.57
206.07
210.34
210.34
155,661
Jul 15, 2026
205.52
209.68
202.12
206.03
206.03
60,755
Jul 14, 2026
201.00
207.43
201.00
205.49
205.49
113,264
Jul 13, 2026
202.20
204.64
197.02
199.89
199.89
428,132
Jul 10, 2026
203.93
208.74
200.94
203.10
203.10
366,303
Jul 9, 2026
206.54
208.97
203.00
203.62
203.62
155,410
Jul 8, 2026
205.23
206.37
201.02
205.65
205.65
132,155
Jul 7, 2026
210.29
211.87
204.41
205.99
205.99
144,863
Jul 6, 2026
207.05
211.91
207.05
209.93
209.93
126,370
Jul 3, 2026
206.81
209.57
206.06
207.04
207.04
26,993
Jul 2, 2026
206.46
210.98
205.97
206.43
206.43
70,167
Jul 1, 2026
210.04
210.04
203.52
207.87
207.87
157,019
Jun 30, 2026
210.00
211.49
205.69
207.84
207.84
309,233
Jun 29, 2026
208.11
212.67
206.75
209.16
209.16
101,179
Jun 26, 2026
206.12
212.33
206.12
208.11
208.11
141,739
Jun 25, 2026
201.32
208.84
201.24
208.47
208.47
157,425
Jun 24, 2026
202.71
202.98
199.26
200.12
200.12
129,129
Jun 23, 2026
205.66
205.66
200.38
202.68
202.68
139,340
Jun 22, 2026
211.33
212.57
204.50
204.64
204.64
182,689
Jun 19, 2026
205.06
215.48
205.06
214.33
214.33
782,964
Jun 18, 2026
204.45
211.95
204.20
205.07
205.07
508,796
Jun 17, 2026
210.00
210.98
204.63
205.04
205.04
257,475
Jun 16, 2026
209.27
213.32
206.75
208.07
208.07
253,556
Jun 15, 2026
204.12
213.80
202.61
208.20
208.20
308,545
Jun 12, 2026
198.91
203.69
198.91
202.00
202.00
136,764
Jun 11, 2026
194.24
200.00
194.24
199.16
199.16
209,842
Jun 10, 2026
198.20
199.73
194.03
194.22
194.22
208,829
Jun 9, 2026
200.39
204.98
195.63
198.13
198.13
337,451
Jun 8, 2026
200.48
202.34
199.01
199.04
199.04
160,593
Jun 5, 2026
204.00
204.22
199.34
200.30
200.30
159,187
Jun 4, 2026
207.82
210.59
204.35
204.35
204.35
224,462
Jun 3, 2026
208.89
211.14
206.09
206.10
206.10
222,359
Jun 2, 2026
210.65
214.30
208.89
209.70
209.70
155,517
Jun 1, 2026
209.78
214.49
207.49
211.59
211.59
337,339
May 29, 2026
209.75
213.99
209.75
210.02
210.02
452,632
May 28, 2026
208.00
212.46
204.64
210.94
210.94
347,060
May 27, 2026
208.81
210.00
203.02
208.99
208.99
529,596
May 26, 2026
202.31
209.00
202.15
206.46
206.46
358,015
May 25, 2026
202.21
204.21
200.79
202.31
202.31
91,049
May 22, 2026
202.61
202.96
200.54
201.76
201.76
96,581
May 21, 2026
208.59
208.95
200.52
201.13
201.13
357,408
May 20, 2026
210.00
213.89
208.95
210.32
210.32
185,107
May 19, 2026
207.99
211.97
206.86
209.89
209.89
338,949
May 18, 2026
210.90
211.99
207.00
208.83
208.83
173,368
May 15, 2026
216.43
216.43
209.39
210.20
210.20
189,624
May 14, 2026
213.44
217.95
212.54
214.18
214.18
290,714
May 13, 2026
215.42
221.21
212.80
214.19
214.19
382,741
May 12, 2026
216.73
218.78
214.04
217.29
217.29
245,824
May 11, 2026
2.0325
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
212.71
217.49
211.80
217.43
217.43
282,260
May 8, 2026
208.90
215.00
208.90
212.38
210.35
498,960
May 7, 2026
209.99
210.61
205.62
210.61
208.59
514,960
May 6, 2026
206.00
211.35
205.40
208.36
206.37
542,938
May 5, 2026
203.00
207.36
202.02
205.70
203.73
478,803
May 4, 2026
206.95
206.95
199.68
201.07
199.15
734,209
Apr 30, 2026
203.96
209.32
203.87
206.03
204.06
564,239
Apr 29, 2026
200.04
203.97
199.14
203.96
202.01
478,436
Apr 28, 2026
198.37
199.82
196.98
197.88
195.99
386,045
Apr 27, 2026
203.67
206.03
198.34
198.59
196.69
189,931
Apr 24, 2026
206.00
208.29
203.97
205.07
203.11
137,432
Apr 23, 2026
207.00
211.95
204.01
204.95
202.99
246,921
Apr 21, 2026
210.00
211.92
204.54
207.99
206.00
208,649
Apr 20, 2026
201.61
215.92
200.87
210.94
208.92
337,807
Apr 17, 2026
195.56
206.09
195.31
199.86
197.95
244,097
Apr 16, 2026
195.71
197.50
191.86
195.51
193.64
163,853
Apr 15, 2026
193.25
198.30
192.53
195.56
193.69
218,231
Apr 14, 2026
194.71
195.87
191.64
194.03
192.17
110,368
Apr 13, 2026
195.96
196.56
193.44
196.56
194.68
106,582
Apr 10, 2026
192.50
198.73
192.39
196.52
194.64
135,626
Apr 9, 2026
192.56
196.00
190.87
192.92
191.07
220,679
Apr 8, 2026
193.95
194.83
187.95
189.27
187.46
345,886
Apr 7, 2026
188.99
189.16
186.99
187.53
185.74
106,810
Apr 6, 2026
191.03
191.03
186.82
188.36
186.56
92,614
Apr 1, 2026
191.96
192.55
189.78
191.90
190.06
141,601
Mar 31, 2026
188.68
191.32
186.77
189.93
188.11
305,945
Mar 30, 2026
189.39
190.80
187.45
188.22
186.42
117,460
Mar 27, 2026
190.07
192.17
186.98
189.00
187.19
220,329
Mar 26, 2026
188.54
194.49
188.54
192.23
190.39
254,336
Mar 25, 2026
186.97
191.44
184.01
188.98
187.17
519,773
Mar 24, 2026
179.29
185.50
178.73
183.99
182.23
315,799
Mar 23, 2026
173.41
179.82
173.02
178.41
176.70
358,183
Mar 20, 2026
178.42
178.42
174.02
174.31
172.64
697,663
Mar 19, 2026
182.67
182.67
175.00
177.59
175.89
247,055
Mar 18, 2026
182.15
183.12
181.52
182.62
180.87
352,175
Mar 17, 2026
182.11
184.22
179.39
180.50
178.77
490,232
Mar 13, 2026
186.43
186.76
183.01
184.49
182.72
195,880
Mar 12, 2026
185.47
186.69
182.98
185.29
183.52
256,444
Mar 11, 2026
188.33
190.06
186.50
189.58
187.77
145,512
Mar 10, 2026
186.54
189.09
186.15
187.73
185.93
290,696
Mar 9, 2026
187.00
188.35
183.82
186.20
184.42
251,331
Mar 6, 2026
192.03
194.63
188.53
188.92
187.11
192,493
Mar 5, 2026
198.23
198.47
192.03
193.49
191.64
215,933
Mar 4, 2026
192.32
199.98
191.43
199.97
198.06
263,836
Mar 3, 2026
192.27
194.73
189.87
191.81
189.97
247,748
Mar 2, 2026
201.32
203.50
197.90
200.36
198.44
141,595
Feb 27, 2026
197.23
202.97
195.97
200.63
198.71
472,123
Feb 26, 2026
199.90
199.90
193.85
198.15
196.25
187,751
Feb 25, 2026
203.00
203.00
196.47
198.31
196.41
212,688
Feb 24, 2026
202.96
204.85
200.34
202.89
200.95
202,401
Feb 23, 2026
205.00
205.00
198.91
202.16
200.23
166,750
Feb 20, 2026
202.52
204.98
202.00
204.57
202.61
132,120
Feb 19, 2026
202.27
204.32
200.00
202.51
200.57
183,351
Feb 18, 2026
199.24
203.04
199.24
201.28
199.35
180,410
Feb 17, 2026
199.51
201.74
197.46
199.30
197.39
186,354
Feb 16, 2026
199.35
201.04
198.45
199.93
198.02
84,985
Feb 13, 2026
194.27
199.00
193.45
198.99
197.09
223,065
Feb 12, 2026
196.55
196.78
192.60
194.11
192.25
307,622
Feb 11, 2026
196.23
198.65
194.02
196.33
194.45
369,261
Feb 10, 2026
194.79
198.21
194.31
195.94
194.06
207,183
Feb 9, 2026
200.77
201.00
195.00
195.00
193.13
588,135
Feb 6, 2026
196.39
200.97
196.39
199.79
197.88
342,280
Feb 5, 2026
190.81
197.38
186.99
196.41
194.53
610,646
Feb 4, 2026
190.39
194.82
189.95
191.65
189.82
506,346
Feb 3, 2026
192.45
193.65
187.94
189.70
187.88
269,233
Jan 30, 2026
193.85
195.50
184.34
188.12
186.32
348,462
Jan 29, 2026
197.22
198.38
189.41
193.29
191.44
240,700
Jan 28, 2026
193.53
198.05
192.00
196.48
194.60
743,679
Jan 27, 2026
190.04
194.00
185.26
188.09
186.29
550,334
Jan 26, 2026
191.04
192.76
187.90
189.73
187.91
96,834
Jan 23, 2026
191.25
192.33
181.18
191.97
190.13
294,754
Jan 22, 2026
197.01
200.00
191.92
193.35
191.50
182,660
Jan 21, 2026
191.75
198.84
191.75
198.84
196.94
1,266,094
Jan 20, 2026
194.90
195.53
190.13
191.63
189.80
155,242
Jan 19, 2026
194.91
198.91
191.69
192.80
190.95
61,495
Jan 16, 2026
194.95
198.98
190.50
195.08
193.21
179,792
Jan 15, 2026
194.90
199.83
193.62
195.29
193.42
284,643
Jan 14, 2026
190.38
196.73
188.11
195.47
193.60
506,554
Jan 13, 2026
187.21
196.89
187.02
189.96
188.14
607,718
Jan 12, 2026
186.28
192.86
185.02
191.21
189.38
196,025
Jan 9, 2026
186.78
187.79
184.07
185.19
183.42
88,951
Jan 8, 2026
180.55
186.71
180.37
185.02
183.25
247,840
Jan 7, 2026
180.88
183.80
180.09
181.44
179.70
90,635
Jan 6, 2026
185.05
185.16
180.00
181.82
180.08
162,506
Jan 5, 2026
182.51
185.74
181.52
185.32
183.55
198,887
Jan 2, 2026
183.52
183.93
180.14
180.31
178.58
56,662
Dec 31, 2025
182.04
184.00
179.58
182.56
180.81
104,837
Dec 30, 2025
184.00
184.00
181.02
181.34
179.60
75,963
Dec 29, 2025
183.59
186.30
182.97
183.82
182.06
86,105
Dec 26, 2025
184.45
184.87
182.46
184.03
182.27
17,555
Dec 24, 2025
185.20
185.20
183.03
184.44
182.67
3,466
Dec 23, 2025
182.45
185.02
180.45
184.53
182.76
410,455
Dec 22, 2025
184.41
189.44
179.43
183.96
182.20
570,449
Dec 19, 2025
192.99
195.40
180.01
185.00
183.23
1,102,053
Dec 18, 2025
185.15
194.48
185.15
192.30
190.46
213,132
Dec 17, 2025
187.48
188.50
182.41
183.38
181.63
386,148
Dec 16, 2025
189.25
189.61
186.49
188.79
186.98
112,667
Dec 15, 2025
192.49
194.00
188.10
190.35
188.53
671,616
Dec 11, 2025
190.11
196.54
185.03
190.50
188.68
270,220
Dec 10, 2025
194.95
197.48
188.10
189.11
187.30
223,366
Dec 9, 2025
191.97
195.96
190.43
194.96
193.09
161,898
Dec 8, 2025
190.99
197.48
190.05
192.30
190.46
190,299
Dec 5, 2025
192.50
194.05
188.50
192.64
190.80
209,381
Dec 4, 2025
191.63
198.52
191.63
193.66
191.81
436,990
Dec 3, 2025
186.33
194.78
185.14
194.66
192.80
417,085
Dec 2, 2025
183.90
189.32
180.73
188.36
186.56
440,706
Dec 1, 2025
182.05
185.00
180.59
184.85
183.08
234,626
Nov 28, 2025
176.62
183.50
175.04
180.70
178.97
159,099
Nov 27, 2025
180.52
181.03
176.68
177.32
175.62
37,916
Nov 26, 2025
180.74
181.69
177.32
180.53
178.80
130,575
Nov 25, 2025
172.60
180.74
172.60
179.24
177.52
198,877
Nov 24, 2025
173.68
177.09
172.11
172.69
171.04
712,283
Nov 21, 2025
175.11
176.96
172.03
175.70
174.02
131,245
Nov 20, 2025
178.99
178.99
174.03
175.99
174.31
88,369
Nov 19, 2025
178.43
178.43
174.37
175.72
174.04
174,196
Nov 18, 2025
175.58
178.72
174.14
175.77
174.09
175,678
Nov 14, 2025
177.69
179.26
175.12
175.12
173.44
119,527
Nov 13, 2025
180.73
180.91
175.00
177.87
176.17
205,926
Nov 12, 2025
178.10
180.66
177.03
180.47
178.74
293,591
Nov 11, 2025
178.43
179.70
176.63
177.21
175.51
274,831
Nov 10, 2025
178.51
180.55
177.69
178.41
176.70
228,868
