Skip to main content

Grupo Fin Galicia ADR (NQ: GGAL )

25.42 -0.73 (-2.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 4.897 4.949 4.841 4.907 532,212 +0.06(+1.19%)
Dec 29, 2011 4.759 4.922 4.725 4.850 1,465,451 +0.09(+1.82%)
Dec 28, 2011 4.800 4.907 4.634 4.763 1,238,928 -0.05(-0.95%)
Dec 27, 2011 4.982 5.015 4.800 4.808 1,427,180 -0.16(-3.17%)
Dec 23, 2011 5.048 5.073 4.949 4.965 533,515 -0.04(-0.83%)
Dec 21, 2011 5.081 5.081 4.965 5.007 834,389 -0.06(-1.14%)
Dec 20, 2011 5.023 5.073 4.999 5.065 1,031,119 +0.16(+3.20%)
Dec 19, 2011 5.222 5.247 4.899 4.907 425,799 -0.26(-5.12%)
Dec 16, 2011 5.205 5.263 5.106 5.172 536,664 +0.08(+1.63%)
Dec 15, 2011 5.073 5.218 5.073 5.090 510,949 +0.08(+1.65%)
Dec 14, 2011 5.205 5.230 4.990 5.007 548,925 -0.26(-5.02%)
Dec 13, 2011 5.503 5.586 5.230 5.272 282,608 -0.21(-3.78%)
Dec 12, 2011 5.536 5.710 5.454 5.479 337,301 -0.08(-1.49%)
Dec 09, 2011 5.462 5.652 5.379 5.561 476,164 +0.09(+1.66%)
Dec 08, 2011 5.503 5.586 5.429 5.470 263,723 -0.15(-2.65%)
Dec 07, 2011 5.685 5.876 5.594 5.619 246,376 -0.10(-1.74%)
Dec 06, 2011 5.801 5.801 5.644 5.719 347,655 -0.07(-1.29%)
Dec 05, 2011 5.950 5.975 5.727 5.793 434,912 -0.02(-0.43%)
Dec 02, 2011 5.975 6.074 5.793 5.818 440,189 -0.02(-0.42%)
Dec 01, 2011 5.843 5.992 5.826 5.843 280,385 +0.03(+0.57%)
Nov 30, 2011 5.793 5.934 5.702 5.810 847,919 +0.31(+5.72%)
Nov 29, 2011 5.611 5.685 5.462 5.495 669,436 -0.11(-1.92%)
Nov 28, 2011 5.710 5.832 5.561 5.603 306,920 +0.06(+1.04%)
Nov 25, 2011 5.479 5.632 5.479 5.545 114,966 +0.01(+0.15%)
Nov 23, 2011 5.694 5.719 5.520 5.536 549,710 -0.19(-3.32%)
Nov 22, 2011 5.578 5.776 5.495 5.727 518,030 +0.12(+2.22%)
Nov 21, 2011 5.727 5.743 5.553 5.603 260,140 -0.20(-3.42%)
Nov 18, 2011 5.859 5.992 5.719 5.801 636,592 +0.02(+0.36%)
Nov 17, 2011 6.165 6.165 5.760 5.781 359,259 -0.38(-6.24%)
Nov 16, 2011 6.381 6.422 6.066 6.165 342,779 -0.19(-2.99%)
Nov 15, 2011 6.381 6.554 6.207 6.356 327,023 +0.02(+0.26%)
Nov 14, 2011 6.538 6.546 6.314 6.339 531,538 -0.28(-4.25%)
Nov 11, 2011 6.645 6.803 6.447 6.621 257,590 +0.12(+1.78%)
Nov 10, 2011 6.794 6.827 6.455 6.505 226,371 -0.18(-2.72%)
Nov 09, 2011 6.786 6.993 6.654 6.687 437,993 -0.24(-3.46%)
Nov 08, 2011 6.728 6.985 6.728 6.927 440,558 +0.29(+4.36%)
Nov 07, 2011 6.604 6.745 6.463 6.637 368,978 -0.05(-0.74%)
Nov 04, 2011 6.910 6.910 6.637 6.687 244,340 -0.22(-3.23%)
Nov 03, 2011 6.927 7.067 6.662 6.910 600,276 +0.30(+4.51%)
Nov 02, 2011 6.736 7.026 6.323 6.612 1,072,359 -0.03(-0.50%)
Nov 01, 2011 6.463 6.810 6.290 6.645 897,066 -0.19(-2.78%)
Oct 31, 2011 7.721 7.920 6.827 6.836 848,946 -1.07(-13.51%)
Oct 28, 2011 8.267 8.450 7.779 7.903 432,258 -0.36(-4.31%)
Oct 27, 2011 8.094 8.483 8.094 8.259 612,192 +0.46(+5.83%)
Oct 26, 2011 7.880 7.903 7.663 7.804 265,090 +0.04(+0.53%)
Oct 25, 2011 7.812 7.986 7.539 7.763 470,939 -0.12(-1.47%)
Oct 24, 2011 8.019 8.069 7.779 7.878 642,450 -0.07(-0.94%)
Oct 21, 2011 7.787 8.139 7.655 7.953 434,281 +0.33(+4.34%)
Oct 20, 2011 8.152 8.152 6.993 7.622 229,610 +0.01(+0.11%)
Oct 19, 2011 7.870 7.953 7.589 7.614 269,768 -0.22(-2.75%)
Oct 18, 2011 7.796 7.912 7.696 7.829 428,725 +0.05(+0.64%)
Oct 17, 2011 8.077 8.085 7.647 7.779 689,989 -0.37(-4.57%)
Oct 14, 2011 7.779 8.176 7.572 8.152 507,959 +0.45(+5.80%)
Oct 13, 2011 7.432 7.754 7.134 7.705 375,583 +0.26(+3.56%)
Oct 12, 2011 7.183 7.605 7.167 7.440 375,870 +0.32(+4.53%)
Oct 11, 2011 7.092 7.216 6.910 7.117 359,119 -0.02(-0.23%)
Oct 10, 2011 6.819 7.192 6.670 7.134 261,576 +0.48(+7.21%)
Oct 07, 2011 6.861 6.935 6.496 6.654 541,864 -0.12(-1.83%)
Oct 06, 2011 6.703 6.927 6.472 6.778 710,042 +0.16(+2.38%)
Oct 05, 2011 6.703 6.786 6.546 6.621 606,023 -0.09(-1.36%)
Oct 04, 2011 6.207 6.786 5.942 6.712 250,159 +0.39(+6.15%)
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.