Grupo Fin Galicia (NQ: GGAL )

7.710 USD -0.070 (-0.90%)
Official Closing Price Updated: 4:00 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 2.200 2.280 2.200 2.260 3,800 -0.01(-0.44%)
Dec 30, 2008 2.400 2.460 2.270 2.270 21,300 -0.06(-2.58%)
Dec 29, 2008 2.330 2.400 2.320 2.330 10,360 +0.06(+2.64%)
Dec 26, 2008 2.020 2.340 1.950 2.270 118,169 +0.29(+14.65%)
Dec 24, 2008 2.180 2.180 1.980 1.980 38,900 -0.14(-6.60%)
Dec 23, 2008 2.210 2.230 2.120 2.120 71,863 -0.10(-4.50%)
Dec 22, 2008 2.270 2.300 2.140 2.220 232,608 -0.03(-1.33%)
Dec 19, 2008 2.100 2.280 2.090 2.250 49,791 +0.13(+6.13%)
Dec 18, 2008 2.250 2.300 2.110 2.120 95,185 -0.04(-1.85%)
Dec 17, 2008 2.260 2.300 2.120 2.160 68,180 -0.05(-2.26%)
Dec 16, 2008 2.150 2.290 2.150 2.210 76,600 +0.13(+6.25%)
Dec 15, 2008 2.060 2.200 2.050 2.080 45,549 +0.01(+0.48%)
Dec 12, 2008 1.920 2.180 1.890 2.070 388,416 +0.05(+2.48%)
Dec 11, 2008 1.970 2.050 1.900 2.020 226,317 +0.07(+3.59%)
Dec 10, 2008 1.890 1.980 1.740 1.950 329,033 +0.24(+14.04%)
Dec 09, 2008 1.780 1.930 1.650 1.710 279,829 +0.00(+0.00%)
Dec 08, 2008 1.720 1.980 1.610 1.710 149,400 -0.05(-2.84%)
Dec 05, 2008 1.540 1.880 1.420 1.760 201,293 -0.04(-2.22%)
Dec 04, 2008 1.820 1.870 1.650 1.800 291,286 +0.02(+1.12%)
Dec 03, 2008 1.800 1.820 1.650 1.780 139,650 +0.08(+4.71%)
Dec 02, 2008 1.730 1.810 1.590 1.700 316,281 +0.01(+0.59%)
Dec 01, 2008 1.460 1.880 1.420 1.690 384,935 -0.21(-11.05%)
Nov 28, 2008 1.800 2.050 1.800 1.900 218,275 +0.20(+11.76%)
Nov 26, 2008 1.570 1.750 1.570 1.700 352,027 +0.11(+6.92%)
Nov 25, 2008 1.690 1.702 1.550 1.590 488,848 -0.04(-2.45%)
Nov 24, 2008 1.610 1.700 1.550 1.630 182,798 +0.10(+6.54%)
Nov 21, 2008 1.540 1.620 1.450 1.530 156,208 +0.08(+5.52%)
Nov 20, 2008 1.570 1.680 1.410 1.450 241,784 +0.00(+0.00%)
Nov 19, 2008 1.780 1.820 1.450 1.450 213,972 -0.33(-18.54%)
Nov 18, 2008 1.840 1.900 1.750 1.780 178,874 +0.02(+1.14%)
Nov 17, 2008 1.930 1.930 1.760 1.760 131,832 -0.11(-5.88%)
Nov 14, 2008 1.940 1.940 1.860 1.870 194,400 +0.01(+0.54%)
Nov 13, 2008 1.937 1.937 1.850 1.860 137,476 +0.01(+0.54%)
Nov 12, 2008 1.900 1.910 1.840 1.850 70,995 -0.06(-3.14%)
Nov 11, 2008 1.900 2.000 1.810 1.910 456,607 -0.01(-0.52%)
Nov 10, 2008 1.810 2.030 1.810 1.920 738,032 +0.12(+6.67%)
Nov 07, 2008 2.000 2.040 1.780 1.800 540,956 -0.09(-4.76%)
Nov 06, 2008 2.000 2.010 1.860 1.890 290,051 -0.06(-3.08%)
Nov 05, 2008 2.150 2.150 1.950 1.950 590,152 -0.14(-6.70%)
Nov 04, 2008 2.140 2.250 1.980 2.090 312,722 +0.04(+1.95%)
Nov 03, 2008 1.910 2.050 1.760 2.050 507,278 +0.26(+14.53%)
Oct 31, 2008 1.940 2.000 1.700 1.790 386,597 -0.11(-5.79%)
Oct 30, 2008 1.750 1.990 1.480 1.900 474,591 +0.20(+11.76%)
Oct 29, 2008 1.600 1.990 1.550 1.700 764,164 +0.01(+0.59%)
Oct 28, 2008 1.690 1.800 1.510 1.690 668,904 -0.06(-3.43%)
Oct 27, 2008 1.840 1.860 1.700 1.750 170,119 -0.10(-5.41%)
Oct 24, 2008 1.900 2.000 1.810 1.850 384,873 -0.20(-9.76%)
Oct 23, 2008 2.180 2.350 1.930 2.050 1,383,104 -0.13(-5.96%)
Oct 22, 2008 2.270 3.040 1.700 2.180 1,106,628 -0.05(-2.24%)
Oct 21, 2008 2.990 2.990 2.220 2.230 469,250 -0.70(-23.89%)
Oct 20, 2008 3.390 3.440 2.760 2.930 146,700 -0.33(-10.12%)
Oct 17, 2008 3.310 3.650 3.260 3.260 64,221 -0.14(-4.12%)
Oct 16, 2008 3.520 3.520 3.190 3.400 62,879 +0.06(+1.80%)
Oct 15, 2008 3.350 3.550 3.300 3.340 101,716 -0.45(-11.87%)
Oct 14, 2008 3.710 4.190 3.500 3.790 363,222 +0.23(+6.46%)
Oct 13, 2008 3.450 3.730 3.010 3.560 216,532 +0.36(+11.25%)
Oct 10, 2008 3.320 3.460 3.010 3.200 381,327 -0.19(-5.60%)
Oct 09, 2008 3.770 3.860 3.320 3.390 160,935 -0.28(-7.63%)
Oct 08, 2008 3.985 3.985 3.530 3.670 145,003 -0.07(-1.87%)
Oct 07, 2008 4.356 4.356 3.740 3.740 158,600 -0.45(-10.74%)
Oct 06, 2008 4.430 4.430 3.650 4.190 303,155 -0.55(-11.60%)
Oct 03, 2008 4.810 5.000 4.550 4.740 303,879 -0.06(-1.25%)
Oct 02, 2008 5.100 5.100 4.600 4.800 286,708 -0.20(-4.00%)
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.