Grupo Fin Galicia (NQ: GGAL )

7.610 USD -0.270 (-3.43%)
Official Closing Price Updated: 5:34 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 5.917 5.980 5.850 5.930 440,444 +0.07(+1.19%)
Dec 29, 2011 5.750 5.948 5.710 5.860 1,212,766 +0.11(+1.82%)
Dec 28, 2011 5.800 5.930 5.600 5.755 1,025,302 -0.05(-0.95%)
Dec 27, 2011 6.020 6.060 5.800 5.810 1,181,094 -0.19(-3.17%)
Dec 23, 2011 6.100 6.130 5.980 6.000 441,522 -0.05(-0.83%)
Dec 21, 2011 6.140 6.140 6.000 6.050 690,517 -0.07(-1.14%)
Dec 20, 2011 6.070 6.130 6.040 6.120 853,325 +0.19(+3.20%)
Dec 19, 2011 6.310 6.340 5.920 5.930 352,380 -0.32(-5.12%)
Dec 16, 2011 6.290 6.360 6.170 6.250 444,128 +0.10(+1.63%)
Dec 15, 2011 6.130 6.305 6.130 6.150 422,847 +0.10(+1.65%)
Dec 14, 2011 6.290 6.320 6.030 6.050 454,275 -0.32(-5.02%)
Dec 13, 2011 6.650 6.750 6.320 6.370 233,879 -0.25(-3.78%)
Dec 12, 2011 6.690 6.900 6.590 6.620 279,141 -0.10(-1.49%)
Dec 09, 2011 6.600 6.830 6.500 6.720 394,060 +0.11(+1.66%)
Dec 08, 2011 6.650 6.750 6.560 6.610 218,250 -0.18(-2.65%)
Dec 07, 2011 6.870 7.100 6.760 6.790 203,894 -0.12(-1.74%)
Dec 06, 2011 7.010 7.010 6.820 6.910 287,710 -0.09(-1.29%)
Dec 05, 2011 7.190 7.220 6.920 7.000 359,921 -0.03(-0.43%)
Dec 02, 2011 7.220 7.340 7.000 7.030 364,288 -0.03(-0.42%)
Dec 01, 2011 7.060 7.240 7.040 7.060 232,039 +0.04(+0.57%)
Nov 30, 2011 7.000 7.170 6.890 7.020 701,714 +0.38(+5.72%)
Nov 29, 2011 6.780 6.870 6.600 6.640 554,007 -0.13(-1.92%)
Nov 28, 2011 6.900 7.048 6.720 6.770 253,999 +0.07(+1.04%)
Nov 25, 2011 6.620 6.805 6.620 6.700 95,143 +0.01(+0.15%)
Nov 23, 2011 6.880 6.910 6.670 6.690 454,925 -0.23(-3.32%)
Nov 22, 2011 6.740 6.980 6.640 6.920 428,707 +0.15(+2.22%)
Nov 21, 2011 6.920 6.940 6.710 6.770 215,285 -0.24(-3.42%)
Nov 18, 2011 7.080 7.240 6.910 7.010 526,826 +0.02(+0.36%)
Nov 17, 2011 7.450 7.450 6.960 6.985 297,313 -0.46(-6.24%)
Nov 16, 2011 7.710 7.760 7.330 7.450 283,675 -0.23(-2.99%)
Nov 15, 2011 7.710 7.920 7.500 7.680 270,635 +0.02(+0.26%)
Nov 14, 2011 7.900 7.910 7.630 7.660 439,886 -0.34(-4.25%)
Nov 11, 2011 8.030 8.220 7.790 8.000 213,175 +0.14(+1.78%)
Nov 10, 2011 8.210 8.250 7.800 7.860 187,339 -0.22(-2.72%)
Nov 09, 2011 8.200 8.450 8.040 8.080 362,471 -0.29(-3.46%)
Nov 08, 2011 8.130 8.440 8.130 8.370 364,594 +0.35(+4.36%)
Nov 07, 2011 7.980 8.150 7.810 8.020 305,356 -0.06(-0.74%)
Nov 04, 2011 8.350 8.350 8.020 8.080 202,209 -0.27(-3.23%)
Nov 03, 2011 8.370 8.540 8.050 8.350 496,772 +0.36(+4.51%)
Nov 02, 2011 8.140 8.490 7.640 7.990 887,454 -0.04(-0.50%)
Nov 01, 2011 7.810 8.229 7.600 8.030 742,387 -0.23(-2.78%)
Oct 31, 2011 9.330 9.570 8.250 8.260 702,564 -1.29(-13.51%)
Oct 28, 2011 9.990 10.21 9.400 9.550 357,725 -0.43(-4.31%)
Oct 27, 2011 9.780 10.25 9.780 9.980 506,633 +0.55(+5.83%)
Oct 26, 2011 9.522 9.550 9.260 9.430 219,381 +0.05(+0.53%)
Oct 25, 2011 9.440 9.650 9.110 9.380 389,736 -0.14(-1.47%)
Oct 24, 2011 9.690 9.750 9.400 9.520 531,674 -0.09(-0.94%)
Oct 21, 2011 9.410 9.834 9.250 9.610 359,399 +0.40(+4.34%)
Oct 20, 2011 9.850 9.850 8.450 9.210 190,019 +0.01(+0.11%)
Oct 19, 2011 9.510 9.610 9.170 9.200 223,253 -0.26(-2.75%)
Oct 18, 2011 9.420 9.560 9.300 9.460 354,801 +0.06(+0.64%)
Oct 17, 2011 9.760 9.770 9.240 9.400 571,016 -0.45(-4.57%)
Oct 14, 2011 9.400 9.880 9.150 9.850 420,373 +0.54(+5.80%)
Oct 13, 2011 8.980 9.370 8.620 9.310 310,822 +0.32(+3.56%)
Oct 12, 2011 8.680 9.190 8.660 8.990 311,060 +0.39(+4.53%)
Oct 11, 2011 8.570 8.720 8.350 8.600 297,197 -0.02(-0.23%)
Oct 10, 2011 8.240 8.690 8.060 8.620 216,473 +0.58(+7.21%)
Oct 07, 2011 8.290 8.380 7.850 8.040 448,432 -0.15(-1.83%)
Oct 06, 2011 8.100 8.370 7.820 8.190 587,611 +0.19(+2.37%)
Oct 05, 2011 8.100 8.200 7.910 8.000 501,528 -0.11(-1.36%)
Oct 04, 2011 7.500 8.200 7.180 8.110 207,025 +0.47(+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.