Grupo Financiero Banorte Stock Price History, GBOOY Historical Prices

Add to My Stocks
$31.13 $0.25 (0.8%) GBOOY stock closing price Feb 23, 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
2018-02-23 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
2018-02-16 31.61 31.89 31.33 31.48 10,247 14.31 2.91
2018-02-15 31.74 32.1 31.74 31.74 10,376 14.43 2.94
2018-02-14 31.78 31.78 30.69 31.45 16,206 14.29 2.91
2018-02-13 30.89 32 30.86 31.3 10,344 14.23 2.9
2018-02-12 31.08 31.9 30.79 31.36 15,160 14.26 2.9
2018-02-09 31.05 31.08 29.89 31.08 88,186 14.13 2.88
2018-02-08 30.86 31.13 30.09 30.83 23,817 14.01 2.85
2018-02-07 31.35 31.45 30.86 30.95 28,473 14.07 2.86
2018-02-06 30.78 31.24 30.78 31.08 19,812 14.13 2.88
2018-02-05 32.15 32.45 31.34 31.63 18,918 14.38 2.93
2018-02-02 32.03 32.42 31.91 32.33 19,786 14.7 2.84
2018-02-01 32.03 32.47 32.18 32.34 34,520 14.7 2.85
2018-01-31 32.45 32.26 31.77 32.11 21,756 14.6 2.82
2018-01-30 31.85 32.15 31.52 32 18,736 14.55 2.82
2018-01-29 32.5 32.3 31.8 32.01 95,128 14.55 2.82
2018-01-26 31.67 32.35 31.53 32.31 18,214 14.69 2.84
2018-01-25 31.99 32.1 30.92 31.2 22,189 14.18 2.74
2018-01-24 30.9 31.68 30.9 31.57 25,903 14.35 2.78
2018-01-23 29.44 30.4 29.84 30.4 17,155 13.82 2.67
2018-01-22 29.81 29.97 29.51 29.92 30,199 13.6 2.63
2018-01-19 30.1 30.5 29.64 29.64 24,939 13.47 2.61
2018-01-18 29.14 30.8 29.14 29.97 26,640 13.62 2.64
2018-01-17 29.16 29.8 29.02 29.75 15,380 13.52 2.62
2018-01-16 30.08 30.08 28.78 28.81 70,387 13.09 2.53
2018-01-12 27.78 28.76 27.78 28.67 31,361 13.03 2.52
2018-01-11 28.99 28.51 27.28 27.54 29,536 12.52 2.42
2018-01-10 28.72 28.72 27.73 27.96 22,657 12.71 2.46
2018-01-09 28.52 28.94 28.52 28.65 32,438 13.02 2.52
2018-01-08 28.66 29.22 28.42 28.47 24,096 12.94 2.51
2018-01-05 28.32 29.01 28.32 28.66 26,601 13.03 2.52
2018-01-04 28.16 28.71 28.28 28.34 13,122 12.88 2.5
2018-01-03 27.9 28.35 27.85 28.28 19,639 12.86 2.49
2018-01-02 27.98 27.98 27.48 27.52 14,751 12.51 2.42
2017-12-29 27.33 27.96 27.18 27.36 19,404 12.44 2.41
2017-12-28 27.24 27.43 27 27.43 23,942 12.47 2.41
2017-12-27 26.18 27.3 26.38 26.94 14,620 12.25 2.37
2017-12-26 26.76 27.49 26.03 26.25 18,521 11.93 2.31
2017-12-22 27.45 28.08 26.26 27.29 32,951 - 2.4
2017-12-21 27.75 27.89 27.11 27.33 42,394 - 2.41
2017-12-20 27.43 28.01 27.43 27.8 28,988 - 2.69
2017-12-19 27.94 27.94 27.4 27.52 19,195 - 2.66
2017-12-18 27.49 28.22 27.49 28.06 33,782 - 2.72
2017-12-15 26.6 27.72 26.36 27.19 370,078 - 2.63
2017-12-14 26.82 27.08 26.64 26.64 21,554 - 2.58
2017-12-13 27.05 27.65 26.84 27.02 35,170 - 2.61
2017-12-12 27.25 27.55 26.9 26.94 17,718 - 2.61
2017-12-11 27.85 27.9 27.34 27.7 16,634 - 2.68
2017-12-08 27.62 28 27.42 28 12,340 - 2.71
2017-12-07 28.27 28.27 27.43 27.45 17,952 - 2.66
2017-12-06 29.55 29.55 28.42 28.46 26,450 - 2.75
2017-12-05 28.88 29.54 28.81 29.47 11,740 - 2.85
2017-12-04 29.23 29.55 29.15 29.35 12,996 - 2.84
2017-12-01 29.09 29.95 29.09 29.67 16,585 - 2.87
2017-11-30 29.7 29.7 29.19 29.22 23,024 - 2.83
2017-11-29 29.5 29.9 29.12 29.66 12,854 - 2.87
2017-11-28 29.7 29.7 28.74 28.88 12,092 - 2.79
2017-11-27 30.8 30.8 29.53 29.79 19,281 - 2.88
2017-11-24 31.25 31.25 30.36 30.36 7,879 - 2.94
2017-11-23 0 0 0 31.04 0 - -
2017-11-22 31.19 31.19 30.67 31.04 9,225 - 3
2017-11-21 31 31.28 30.91 30.95 24,077 - 2.99
2017-11-20 30.87 31.09 30.78 31.09 42,308 - 3.01
2017-11-17 30.45 31.32 30.06 31.2 14,406 - 3.02
2017-11-16 30.05 30.06 29.85 29.87 10,670 - 2.89
2017-11-15 29.95 29.95 29.39 29.61 25,812 - 2.87
2017-11-14 29.59 29.85 29.38 29.85 31,820 - 2.89
2017-11-13 29.23 29.58 29.23 29.58 21,717 - 2.86
2017-11-10 30.1 30.17 29.22 29.24 16,180 - 2.83
2017-11-09 30 30.35 29.88 30.17 18,623 - 2.92
2017-11-08 30.85 30.85 30 30 11,941 - 2.9
2017-11-07 29.82 30.34 29.82 29.88 9,758 - 2.89
2017-11-06 29.43 30.22 29.34 30.18 22,716 - 2.92
2017-11-03 29.77 29.77 29.08 29.24 6,242 - 2.83
2017-11-02 29.61 29.75 29.58 29.69 36,541 - 2.87
2017-11-01 29.73 29.82 29.6 29.67 37,949 - 2.87
2017-10-31 30.16 30.16 29.57 29.57 43,225 - 2.86
2017-10-30 29.94 30.31 29.74 29.88 159,710 - 2.89
2017-10-27 28.17 30.05 28.17 29.78 410,482 - 2.88
2017-10-26 28.93 29.47 27.65 28.03 438,997 - 2.71
2017-10-25 30.9 31.58 27.56 27.95 92,016 - 2.7
2017-10-24 30.46 30.52 30.33 30.43 87,455 - 2.94
2017-10-23 31.53 31.57 30.41 30.62 25,979 - 2.96
2017-10-20 31.9 31.9 31.14 31.46 86,777 - 3.04
2017-10-19 32.38 32.38 31.52 31.52 24,408 - 3.05
2017-10-18 32.18 32.18 31.28 32.18 13,138 - 3.11
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 Price40.32Mar 29,2013
Min Stock Price21.53Jan 11,2017
Avg Stock Price29.85

Grupo Financiero Banorte Historical PE ratio: Past 5 years

Max PE Ratio29.7Aug 09,2013
Min PE Ratio11.22Aug 24,2015
Avg PE Ratio17.12

Grupo Financiero Banorte Historical PS ratio: Past 5 years

Max PS Ratio3.58Aug 24,2017
Min PS Ratio1.99Aug 24,2015
Avg PS Ratio2.71

GBOOY Industry Peers

Company Price Change (%)
Orix (IX)91.212.76 (3.12%)
Cielo (CIOXY)7.570.13 (1.75%)
Credicorp (BAP)217.951.43 (0.65%)
Bancolombia (CIB)45.480.31 (0.68%)
Banco Bradesco (BBD)12.390.12 (0.98%)
Itau Unibanco Banco (ITUB)16.350.16 (0.99%)
Banco Do Brasil (BDORY)13.140.11 (0.84%)

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 $30.95, and a closing price of $31.13 on Feb 23, 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.