Grupo Financiero Banorte Stock Price History, GBOOY Historical Prices

Add to My Stocks
$27.27 $0.02 (0.07%) GBOOY stock closing price Jun 20, 2018 (Closing)

The 10 year data of Grupo Financiero Banorte stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Grupo Financiero Banorte price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Grupo Financiero Banorte stock price history chart shows that the stock price was at a low of $21.53 on Jan 11, 2017 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 27.25 28.17 26.96 27.27 20,374 - -
2018-06-19 26.91 27.48 26.49 27.25 18,152 - -
2018-06-18 26 27.58 25.9 27.14 52,962 - -
2018-06-15 26.47 26.76 26.1 26.19 10,597 - -
2018-06-14 26.97 26.97 26.49 26.67 7,746 - -
2018-06-13 27.22 27.82 27.13 27.25 10,936 - -
2018-06-12 27.19 27.96 27.18 27.73 18,218 - -
2018-06-11 27.64 27.96 27.4 27.85 23,646 - -
2018-06-08 26.77 27.37 26.77 27.29 8,598 - -
2018-06-07 26.61 27.96 26.02 27.4 44,942 - -
2018-06-06 26.7 27.61 26.45 27.37 43,381 - -
2018-06-05 26.41 26.41 26.21 26.26 17,311 - -
2018-06-04 27.2 27.49 26.72 27.44 10,463 - -
2018-06-01 26.94 27.07 26.7 26.82 6,564 - -
2018-05-31 27.08 27.11 26.5 26.5 10,297 - -
2018-05-30 27.29 27.3 26.89 27.02 13,167 - -
2018-05-29 27.5 27.5 26.85 27.19 27,246 - -
2018-05-25 27.42 27.88 27.27 27.4 4,625 - -
2018-05-24 27.74 27.96 27.25 27.44 13,804 - -
2018-05-23 26.86 27.92 26.86 27.82 20,000 - -
2018-05-22 27.15 27.68 26.87 27.15 12,845 - -
2018-05-21 26.84 27.6 26.79 27.24 9,641 - -
2018-05-18 27.64 28 26.81 26.81 9,648 - -
2018-05-17 29.29 29.29 27.73 27.93 12,395 - -
2018-05-16 28.72 28.72 28.31 28.49 16,622 - -
2018-05-15 28.16 28.66 28.16 28.66 6,935 - -
2018-05-14 29.17 29.38 28.83 28.95 10,511 - -
2018-05-11 29.3 29.3 28.52 28.95 64,550 - -
2018-05-10 28.95 29.76 28.95 29.31 28,112 - -
2018-05-09 28.4 28.95 28.27 28.59 17,817 - -
2018-05-08 28.31 28.47 28.08 28.46 15,103 - -
2018-05-07 28.79 28.96 28.42 28.7 9,228 - -
2018-05-04 29.38 29.76 28.9 28.9 6,494 - -
2018-05-03 31.15 31.19 29.52 29.81 18,128 - -
2018-05-02 30.66 31.14 30.65 31.14 11,193 - -
2018-05-01 31.19 31.85 30.78 30.82 12,125 - -
2018-04-30 31.87 31.95 31.15 31.21 18,090 - -
2018-04-27 30.86 31.56 30.86 31.48 9,956 - -
2018-04-26 30.61 30.94 30.4 30.72 22,398 - -
2018-04-25 30.19 30.88 30.06 30.88 7,787 - -
2018-04-24 30.68 30.86 30.28 30.86 10,989 - -
2018-04-23 30.82 31.32 30.34 30.34 11,997 - -
2018-04-20 32.32 32.32 30.88 31.34 9,346 - -
2018-04-19 32.72 32.72 31.65 31.8 24,876 - -
2018-04-18 33.54 33.54 32.94 33.54 8,559 - -
2018-04-17 33.54 33.54 32.9 33.14 9,428 - -
2018-04-16 33.54 33.54 33.17 33.54 6,514 15.25 3.1
2018-04-13 33.54 33.54 32.82 32.89 8,114 14.95 3.04
2018-04-12 32.45 33.26 32.45 32.92 10,090 14.96 3.05
2018-04-11 31.83 32.47 31.83 32.43 12,402 14.74 3
2018-04-10 32.15 32.16 31.66 32.06 17,813 14.57 2.97
2018-04-09 31.63 32 31.29 31.3 7,475 14.23 2.9
2018-04-06 31.87 32.16 31.56 31.56 10,104 14.35 2.92
2018-04-05 31.87 32.1 31.61 31.85 8,577 14.48 2.95
2018-04-04 30.47 31.87 30.47 31.87 17,550 14.49 2.95
2018-04-03 31.38 31.38 30.44 30.82 14,326 14.01 2.85
2018-04-02 30.86 31.02 30.03 30.11 11,524 13.69 2.79
2018-03-30 0 0 0 30.99 0 - -
2018-03-29 31.14 31.14 30.68 30.99 29,319 14.09 2.87
2018-03-28 30.98 30.98 30.45 30.46 19,121 13.85 2.82
2018-03-27 31.56 31.56 30.71 31.11 18,648 14.14 2.88
2018-03-26 31.06 31.56 30.92 31.56 6,285 14.35 2.92
2018-03-23 31.4 31.4 30.75 31.07 23,382 14.12 2.88
2018-03-22 31.4 31.4 30.92 31.13 6,049 14.15 2.88
2018-03-21 31.03 31.4 30.85 31.4 6,452 14.27 2.91
2018-03-20 31.05 31.4 30.57 30.78 37,315 13.99 2.85
2018-03-19 29.66 31.3 29.66 30.24 13,667 13.74 2.8
2018-03-16 31.47 31.53 30.66 31.08 13,406 14.13 2.88
2018-03-15 32.16 32.16 30.64 30.74 6,526 13.97 2.84
2018-03-14 31.32 32.37 31.15 31.22 9,123 14.19 2.89
2018-03-13 31.86 32.71 31.28 31.4 6,505 14.27 2.91
2018-03-12 32.33 32.38 32 32.22 19,037 14.65 2.98
2018-03-09 31.55 32.31 31.55 31.97 14,317 14.53 2.96
2018-03-08 30.54 31.46 30.61 31.46 8,428 14.3 2.91
2018-03-07 31.58 31.58 30.01 30.97 8,647 14.08 2.87
2018-03-06 30.13 30.99 30.4 30.4 10,357 13.82 2.81
2018-03-05 30.47 30.43 29.63 30.42 9,351 13.83 2.82
2018-03-02 29.53 30.37 29.53 30.24 11,460 13.74 2.8
2018-03-01 29.79 30.26 29.49 30.26 12,203 13.76 2.8
2018-02-28 30.11 31.35 29.85 30.05 18,043 13.66 2.78
2018-02-27 30.65 31.67 29.92 30.55 16,729 13.89 2.83
2018-02-26 30.82 31.11 30.82 30.99 12,313 14.09 2.87
2018-02-23 30.95 31.29 30.95 31.13 11,420 14.15 2.88
2018-02-22 31.47 31.43 30.53 31.38 15,940 14.26 2.9
2018-02-21 30.77 31.64 30.38 30.38 6,782 13.81 2.81
2018-02-20 32 32 30.5 30.68 16,455 13.95 2.84
2018-02-19 0 0 0 31.48 0 - -
2018-02-16 31.61 31.89 31.33 31.48 10,247 14.31 2.91
2018-02-15 31.44 32.1 31.74 31.74 10,417 14.43 2.94
Get more Data

Grupo Financiero Banorte Stock History Chart

View GBOOY PE ratio, PS ratio stocks charts and compare with peers.
GBOOY Chart
Note: Compare Grupo Financiero Banorte stock price history with the index and industry peers.

Grupo Financiero Banorte Stock Price History: Past 5 years

Max Stock Price37.28Jun 20,2014
Min Stock Price21.53Jan 11,2017
Avg Stock Price29.42

Grupo Financiero Banorte Historical PE ratio: Past 5 years

Max PE Ratio29.7Aug 09,2013
Min PE Ratio11.22Aug 24,2015
Avg PE Ratio16.95

Grupo Financiero Banorte Historical PS ratio: Past 5 years

Max PS Ratio3.58Aug 24,2017
Min PS Ratio1.99Aug 24,2015
Avg PS Ratio2.72

GBOOY Industry Peers

Company Price Change (%)
Synchrony (SYF)34.510.3 (0.86%)
Orix (IX)81.280.33 (0.41%)
Credicorp (BAP)222.481.02 (0.46%)
Bancolombia (CIB)46.560.08 (0.17%)
Banco Bradesco (BBD)7.070.15 (2.17%)
Itau Unibanco Banco (ITUB)10.590.07 (0.67%)
Banco Do Brasil (BDORY)7.10.12 (1.72%)

We provide Grupo Financiero Banorte share price history along with PE ratio and PS ratio for doing Grupo Financiero Banorte fundamental analysis. The price and volume changes on a daily basis is provided in the Grupo Financiero Banorte stock price history. A large fluctuation in price and volume indicates a highly volatile stock. GBOOY stock saw an opening price of $27.25, and a closing price of $27.27 on Jun 20, 2018. The company's P/S ratio was at a high of 3.58 on Aug 24, 2017 according to our Grupo Financiero Banorte stock history data.