Skip to main content

Grupo Fin Galicia ADR (NQ: GGAL )

46.13 +0.99 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 4.026 4.026 3.841 3.895 99,047 -0.19(-4.72%)
Oct 26, 2012 4.126 4.087 4.087 4.087 25,804 -0.08(-2.03%)
Oct 25, 2012 4.180 4.195 4.087 4.172 177,651 +0.01(+0.19%)
Oct 24, 2012 4.218 4.242 4.126 4.164 263,872 -0.05(-1.28%)
Oct 23, 2012 4.511 4.511 4.188 4.218 188,768 -0.10(-2.32%)
Oct 19, 2012 4.350 4.427 4.319 4.319 25,307 -0.09(-2.10%)
Oct 18, 2012 4.457 4.627 4.311 4.411 96,585 -0.13(-2.89%)
Oct 17, 2012 4.527 4.666 4.380 4.542 153,967 +0.00(+0.00%)
Oct 16, 2012 4.427 4.581 4.411 4.542 158,979 +0.12(+2.61%)
Oct 15, 2012 4.380 4.427 4.334 4.427 21,998 +0.03(+0.70%)
Oct 12, 2012 4.342 4.411 4.245 4.396 33,394 +0.02(+0.35%)
Oct 11, 2012 4.257 4.396 4.257 4.380 39,145 +0.13(+3.09%)
Oct 10, 2012 4.342 4.473 4.234 4.249 88,014 -0.14(-3.16%)
Oct 09, 2012 4.473 4.512 4.357 4.388 57,049 -0.12(-2.74%)
Oct 08, 2012 4.573 4.573 4.411 4.511 12,854 -0.05(-1.18%)
Oct 05, 2012 4.619 4.720 4.542 4.565 69,169 +0.00(+0.00%)
Oct 04, 2012 4.334 4.565 4.288 4.565 114,254 +0.22(+5.15%)
Oct 03, 2012 4.373 4.380 4.265 4.342 49,148 -0.04(-0.88%)
Oct 02, 2012 4.380 4.388 4.265 4.380 66,897 -0.02(-0.35%)
Oct 01, 2012 4.550 4.580 4.319 4.396 72,173 -0.07(-1.55%)
Sep 28, 2012 4.473 4.604 4.288 4.465 147,036 -0.07(-1.53%)
Sep 27, 2012 4.419 4.550 4.396 4.535 58,891 +0.12(+2.62%)
Sep 26, 2012 4.573 4.720 4.357 4.419 86,928 -0.22(-4.66%)
Sep 25, 2012 4.882 4.897 4.473 4.635 332,560 -0.28(-5.65%)
Sep 24, 2012 4.828 4.982 4.643 4.913 423,789 +0.36(+7.97%)
Sep 21, 2012 4.589 4.635 4.419 4.550 281,100 +0.09(+2.08%)
Sep 20, 2012 4.589 4.589 4.303 4.457 63,575 +0.03(+0.70%)
Sep 19, 2012 4.619 4.619 4.288 4.427 127,712 +0.01(+0.17%)
Sep 18, 2012 4.265 4.477 3.902 4.419 105,156 +0.11(+2.50%)
Sep 17, 2012 4.450 4.473 4.157 4.311 147,333 -0.13(-2.95%)
Sep 14, 2012 4.434 4.751 4.380 4.442 578,370 +0.08(+1.77%)
Sep 13, 2012 3.995 4.365 3.995 4.365 189,455 +0.35(+8.64%)
Sep 12, 2012 3.972 4.118 3.779 4.018 218,168 +0.08(+2.16%)
Sep 11, 2012 3.802 3.964 3.802 3.933 82,805 +0.09(+2.41%)
Sep 10, 2012 3.825 3.888 3.625 3.841 43,463 +0.02(+0.61%)
Sep 07, 2012 3.925 3.972 3.779 3.817 198,761 -0.04(-1.00%)
Sep 06, 2012 3.679 3.856 3.679 3.856 54,100 +0.18(+4.82%)
Sep 05, 2012 3.709 3.771 3.640 3.679 77,421 -0.05(-1.24%)
Sep 04, 2012 3.725 3.856 3.709 3.725 106,856 -0.05(-1.23%)
Aug 31, 2012 3.748 3.825 3.733 3.771 165,749 -0.02(-0.41%)
Aug 30, 2012 3.709 3.810 3.709 3.787 74,274 +0.01(+0.20%)
Aug 29, 2012 3.725 3.817 3.725 3.779 60,638 -0.04(-1.01%)
Aug 27, 2012 3.802 3.856 3.771 3.817 28,190 +0.02(+0.61%)
Aug 24, 2012 3.756 3.864 3.709 3.794 29,174 -0.01(-0.20%)
Aug 23, 2012 3.748 3.825 3.740 3.802 169,863 +0.01(+0.20%)
Aug 22, 2012 3.879 3.879 3.740 3.794 62,556 -0.05(-1.40%)
Aug 21, 2012 3.841 3.949 3.748 3.848 291,222 +0.08(+2.25%)
Aug 20, 2012 3.956 3.956 3.740 3.763 59,226 -0.09(-2.40%)
Aug 17, 2012 3.856 3.941 3.810 3.856 173,109 -0.04(-0.99%)
Aug 16, 2012 3.756 3.941 3.709 3.895 111,201 +0.22(+6.09%)
Aug 15, 2012 3.679 3.771 3.632 3.671 302,291 -0.08(-2.26%)
Aug 14, 2012 3.864 3.987 3.756 3.756 124,492 -0.13(-3.37%)
Aug 13, 2012 3.856 3.933 3.802 3.887 146,807 +0.01(+0.20%)
Aug 10, 2012 3.864 3.972 3.802 3.879 46,643 -0.02(-0.59%)
Aug 09, 2012 3.856 3.925 3.625 3.902 143,263 +0.05(+1.20%)
Aug 08, 2012 3.748 3.964 3.501 3.856 234,553 +0.04(+1.01%)
Aug 07, 2012 3.686 4.003 3.609 3.817 140,222 +0.15(+3.99%)
Aug 06, 2012 3.779 3.794 3.601 3.671 74,968 +0.04(+1.06%)
Aug 03, 2012 3.648 3.763 3.547 3.632 186,915 +0.01(+0.21%)
Aug 02, 2012 3.547 3.625 3.470 3.625 88,479 +0.10(+2.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.