BMV · GCARSOA1 · stock
Grupo Carso, S.A.B. de C.V. (GCARSOA1) stock price history
Every BMV trading session of Grupo Carso, S.A.B. de C.V. from Mar 13, 2000 to Sep 28, 2026: 6,733 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GCARSOA1 adjusted close, 2000 to 2026
- MX$183.80
- All time high, 2023
- MX$158.00
- 52 week high, MX$112.47 low
- 6,733
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
GCARSOA1 key facts
- Grupo Carso, S.A.B. de C.V. (GCARSOA1) closed at MX$142.00 on Sep 28, 2026 on BMV.
- GCARSOA1's all time high close is MX$183.80, set on Dec 29, 2023; its all time low close is MX$1.41 on Sep 24, 2001.
- GCARSOA1's 52 week range is MX$112.47 to MX$158.00.
- GCARSOA1 returned +7.7% over the year to Sep 28, 2026 and +115.7% over five years.
- Over ten years GCARSOA1 returned +96%, +7.0% a year compounded.
- GCARSOA1's deepest drawdown was -55.8% from Mar 24, 2017 to Nov 3, 2020.
- DataCedar holds 6,733 daily sessions of GCARSOA1 history from Mar 13, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GCARSOA1 price chart, 2000 to 2026
GCARSOA1 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.4% |
| 3 months | +6.7% |
| 6 months | +11.4% |
| Year to date | +21.8% |
| 1 year | +7.7% |
| 3 years | +13.6% |
| 5 years | +115.7% |
| 10 years | +96.2% |
| Since Mar 13, 2000 | +5,409% |
| Compound annual growth, 26.5 years | +16.3% |
GCARSOA1 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$183.80 on Dec 29, 2023
- All time low close
- MX$1.41 on Sep 24, 2001
- 52 week high
- MX$158.00 on Jul 28, 2026
- 52 week low
- MX$112.47 on Dec 22, 2025
- Deepest drawdown
- -55.8% from Mar 24, 2017 to Nov 3, 2020, recovered Nov 14, 2022
- Best single session
- +44.4% on Nov 2, 2006
- Worst single session
- -24.0% on Sep 16, 2002
- Volatility, 1 year annualised
- 36.0%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2000
- 55.1×
- Best calendar year
- 2023, +133%
- Worst calendar year
- 2024, -38%
GCARSOA1 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Mar 13, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$117.35 | MX$158.00 | MX$114.55 | MX$142.00 | +20.7% | 69.9M | 185 |
| 2025 | MX$113.88 | MX$147.39 | MX$109.13 | MX$117.66 | +3.6% | 84.2M | 251 |
| 2024 | MX$184.50 | MX$184.62 | MX$107.56 | MX$113.53 | -38.2% | 118.7M | 251 |
| 2023 | MX$79.11 | MX$185.50 | MX$79.03 | MX$183.80 | +132.6% | 124.9M | 251 |
| 2022 | MX$61.91 | MX$86.58 | MX$51.57 | MX$79.02 | +26.2% | 112.7M | 252 |
| 2021 | MX$61.46 | MX$72.73 | MX$45.18 | MX$62.60 | +1.3% | 85.8M | 253 |
| 2020 | MX$66.01 | MX$72.30 | MX$35.99 | MX$61.82 | -4.9% | 122.3M | 252 |
| 2019 | MX$64.67 | MX$72.84 | MX$47.42 | MX$65.00 | +0.4% | 111.3M | 251 |
| 2018 | MX$59.81 | MX$70.83 | MX$52.70 | MX$64.72 | +10.0% | 118.6M | 251 |
| 2017 | MX$75.39 | MX$82.65 | MX$52.89 | MX$58.84 | -21.3% | 127.1M | 251 |
| 2016 | MX$61.48 | MX$80.95 | MX$56.18 | MX$74.80 | +19.1% | 132.8M | 252 |
| 2015 | MX$63.47 | MX$71.46 | MX$53.36 | MX$62.79 | -1.1% | 120.2M | 251 |
| 2014 | MX$60.31 | MX$73.06 | MX$52.19 | MX$63.46 | +5.6% | 124.1M | 251 |
| 2013 | MX$51.91 | MX$62.59 | MX$44.69 | MX$60.10 | +18.8% | 145.6M | 249 |
| 2012 | MX$26.95 | MX$51.75 | MX$26.49 | MX$50.58 | +87.6% | 104.6M | 248 |
| 2011 | MX$30.03 | MX$36.94 | MX$21.22 | MX$26.96 | -9.7% | 212M | 252 |
| 2010 | MX$15.12 | MX$32.54 | MX$14.97 | MX$29.84 | +98.6% | 425.3M | 249 |
| 2009 | MX$13.76 | MX$18.74 | MX$9.83 | MX$15.03 | +9.3% | 446M | 252 |
| 2008 | MX$10.36 | MX$18.26 | MX$9.54 | MX$13.74 | +32.7% | 433M | 253 |
| 2007 | MX$9.80 | MX$11.09 | MX$9.11 | MX$10.36 | +9.0% | 414.6K | 253 |
| 2006 | MX$5.41 | MX$9.83 | MX$5.39 | MX$9.51 | +75.6% | 0 | 260 |
| 2005 | MX$4.04 | MX$5.41 | MX$4.02 | MX$5.41 | +33.9% | 0 | 260 |
| 2004 | MX$2.70 | MX$4.04 | MX$2.70 | MX$4.04 | +52.7% | 4.2M | 262 |
| 2003 | MX$1.67 | MX$2.65 | MX$1.59 | MX$2.65 | +60.4% | 1.7M | 261 |
| 2002 | MX$1.99 | MX$2.43 | MX$1.59 | MX$1.65 | -12.5% | 9.1M | 261 |
| 2001 | MX$1.55 | MX$1.89 | MX$1.41 | MX$1.89 | +27.3% | 24.9M | 261 |
| 2000 | MX$2.58 | MX$2.58 | MX$1.48 | MX$1.48 | n/a | 0 | 210 |
GCARSOA1 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$142.00 | +1.9% |
| August 2026 | MX$139.42 | -5.6% |
| July 2026 | MX$147.68 | +13.2% |
| June 2026 | MX$130.51 | -3.8% |
| May 2026 | MX$135.62 | +2.3% |
| April 2026 | MX$132.58 | -0.9% |
| March 2026 | MX$133.83 | -0.3% |
| February 2026 | MX$134.17 | +13.5% |
| January 2026 | MX$118.22 | +0.5% |
| December 2025 | MX$117.66 | -5.4% |
| November 2025 | MX$124.41 | -4.6% |
| October 2025 | MX$130.38 | -0.1% |
About the GCARSOA1 data
Daily bars. 6,733 sessions from Mar 13, 2000 to Sep 28, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 13, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GCARSOA1/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
GCARSOA1 share price history
