Skip to main content

Grupo Fin Galicia ADR (NQ: GGAL )

26.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 7.174 7.215 7.009 7.067 51,207 -0.17(-2.39%)
Dec 30, 2004 6.976 7.240 6.976 7.240 464,236 +0.16(+2.33%)
Dec 29, 2004 6.844 7.091 6.844 7.075 187,125 +0.10(+1.42%)
Dec 28, 2004 7.058 7.099 6.844 6.976 169,783 -0.10(-1.40%)
Dec 27, 2004 6.976 7.075 6.926 7.075 143,830 +0.15(+2.14%)
Dec 23, 2004 6.852 6.951 6.803 6.926 145,407 +0.15(+2.19%)
Dec 22, 2004 6.877 6.877 6.720 6.778 196,706 -0.03(-0.48%)
Dec 21, 2004 6.762 6.861 6.687 6.811 376,919 +0.20(+2.99%)
Dec 20, 2004 6.506 6.638 6.489 6.613 443,741 +0.23(+3.62%)
Dec 17, 2004 6.292 6.407 6.267 6.382 211,865 +0.03(+0.52%)
Dec 16, 2004 6.267 6.465 6.267 6.349 120,667 -0.09(-1.41%)
Dec 15, 2004 6.366 6.473 6.267 6.440 211,986 +0.14(+2.22%)
Dec 14, 2004 6.143 6.390 6.102 6.300 108,661 +0.02(+0.39%)
Dec 13, 2004 6.226 6.440 6.176 6.275 280,506 -0.01(-0.13%)
Dec 10, 2004 6.069 6.333 6.069 6.283 566,470 +0.31(+5.10%)
Dec 09, 2004 5.805 6.061 5.805 5.978 286,934 +0.21(+3.57%)
Dec 08, 2004 5.929 5.937 5.731 5.772 231,390 -0.08(-1.41%)
Dec 07, 2004 5.986 6.094 5.846 5.855 435,494 -0.16(-2.74%)
Dec 06, 2004 6.073 6.160 5.986 6.019 232,239 +0.01(+0.14%)
Dec 03, 2004 5.970 6.110 5.962 6.011 264,255 -0.04(-0.68%)
Dec 02, 2004 6.283 6.283 5.978 6.052 513,837 -0.16(-2.52%)
Dec 01, 2004 5.986 6.226 5.986 6.209 641,781 +0.25(+4.15%)
Nov 30, 2004 5.822 6.003 5.714 5.962 329,986 +0.12(+2.12%)
Nov 29, 2004 5.706 5.846 5.591 5.838 181,304 +0.07(+1.14%)
Nov 26, 2004 5.879 5.879 5.756 5.772 80,525 -0.06(-0.99%)
Nov 24, 2004 5.970 5.970 5.764 5.830 683,500 -0.19(-3.15%)
Nov 23, 2004 5.772 6.061 5.747 6.019 671,857 +0.21(+3.69%)
Nov 22, 2004 5.937 5.978 5.780 5.805 300,031 -0.33(-5.38%)
Nov 19, 2004 6.292 6.382 6.127 6.135 250,794 -0.15(-2.36%)
Nov 18, 2004 6.300 6.308 6.160 6.283 353,756 +0.07(+1.06%)
Nov 17, 2004 6.308 6.423 6.143 6.217 1,340,441 +0.08(+1.34%)
Nov 16, 2004 6.349 6.432 6.102 6.135 662,277 -0.17(-2.75%)
Nov 15, 2004 6.432 6.432 6.184 6.308 623,226 -0.21(-3.16%)
Nov 12, 2004 6.753 6.753 6.217 6.514 430,886 -0.05(-0.75%)
Nov 11, 2004 6.646 6.762 6.539 6.564 476,970 -0.08(-1.24%)
Nov 10, 2004 6.630 6.729 6.580 6.646 586,238 +0.02(+0.25%)
Nov 09, 2004 6.555 6.638 6.432 6.630 497,223 -0.01(-0.12%)
Nov 08, 2004 6.976 7.017 6.638 6.638 406,752 -0.38(-5.41%)
Nov 05, 2004 7.009 7.091 6.844 7.017 1,146,160 +0.11(+1.55%)
Nov 04, 2004 6.951 7.042 6.786 6.910 944,845 -0.20(-2.78%)
Nov 03, 2004 7.199 7.273 6.968 7.108 383,346 -0.05(-0.69%)
Nov 02, 2004 7.190 7.207 7.025 7.157 615,829 +0.02(+0.35%)
Nov 01, 2004 6.828 7.322 6.828 7.133 626,137 +0.24(+3.47%)
Oct 29, 2004 6.696 6.926 6.489 6.893 259,283 +0.04(+0.65%)
Oct 28, 2004 6.877 6.976 6.696 6.849 600,791 +0.02(+0.31%)
Oct 27, 2004 6.151 6.828 6.151 6.828 649,785 +0.55(+8.80%)
Oct 26, 2004 6.234 6.374 6.184 6.275 219,384 +0.05(+0.79%)
Oct 25, 2004 6.110 6.316 6.085 6.226 240,486 -0.02(-0.40%)
Oct 22, 2004 6.465 6.679 6.143 6.250 399,112 -0.15(-2.32%)
Oct 21, 2004 6.300 6.415 6.102 6.399 449,805 +0.13(+2.11%)
Oct 20, 2004 6.300 6.308 6.077 6.267 596,304 -0.03(-0.52%)
Oct 19, 2004 6.588 6.597 6.250 6.300 1,043,804 -0.21(-3.29%)
Oct 18, 2004 6.308 6.572 6.292 6.514 1,015,790 +0.22(+3.54%)
Oct 15, 2004 6.259 6.465 6.061 6.292 920,226 +0.02(+0.39%)
Oct 14, 2004 6.028 6.423 6.028 6.267 3,507,121 +0.35(+6.00%)
Oct 13, 2004 5.657 5.937 5.599 5.912 730,554 +0.30(+5.29%)
Oct 12, 2004 5.356 5.665 5.348 5.615 1,143,734 +0.21(+3.97%)
Oct 11, 2004 5.434 5.483 5.360 5.401 55,058 -0.01(-0.15%)
Oct 08, 2004 5.492 5.533 5.376 5.409 353,271 -0.04(-0.76%)
Oct 07, 2004 5.525 5.541 5.302 5.450 356,666 -0.03(-0.60%)
Oct 06, 2004 5.393 5.525 5.360 5.483 612,190 +0.11(+1.99%)
Oct 05, 2004 5.706 5.756 5.376 5.376 764,025 -0.30(-5.23%)
Oct 04, 2004 5.607 5.698 5.558 5.673 482,549 +0.12(+2.08%)
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.