Skip to main content

Grupo Fin Galicia ADR (NQ: GGAL )

46.21 +1.07 (+2.37%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 5.010 5.164 4.933 5.087 126,794 +0.10(+2.01%)
Dec 28, 2012 5.141 5.210 4.956 4.987 88,723 -0.17(-3.29%)
Dec 27, 2012 5.095 5.295 5.072 5.156 137,810 +0.06(+1.21%)
Dec 26, 2012 4.948 5.164 4.948 5.095 102,199 +0.14(+2.80%)
Dec 24, 2012 4.856 4.971 4.786 4.956 28,516 +0.15(+3.04%)
Dec 21, 2012 5.048 5.056 4.694 4.809 367,598 -0.35(-6.87%)
Dec 20, 2012 5.125 5.226 4.979 5.164 201,493 +0.06(+1.21%)
Dec 19, 2012 5.071 5.149 4.863 5.102 319,163 +0.02(+0.46%)
Dec 18, 2012 5.018 5.149 4.794 5.079 288,783 +0.04(+0.76%)
Dec 17, 2012 5.095 5.095 4.894 5.041 178,555 -0.01(-0.15%)
Dec 14, 2012 4.948 5.079 4.817 5.048 193,372 +0.09(+1.87%)
Dec 13, 2012 5.033 5.102 4.817 4.956 258,507 -0.10(-1.98%)
Dec 12, 2012 4.956 5.364 4.817 5.056 900,729 +0.13(+2.66%)
Dec 11, 2012 5.256 5.256 4.817 4.925 499,728 -0.42(-7.79%)
Dec 10, 2012 4.632 5.341 4.578 5.341 504,685 +0.69(+14.74%)
Dec 07, 2012 4.517 4.663 4.362 4.655 359,519 +0.12(+2.72%)
Dec 06, 2012 4.594 4.594 4.362 4.532 85,406 -0.02(-0.34%)
Dec 05, 2012 4.524 4.624 4.355 4.547 401,975 +0.02(+0.51%)
Dec 04, 2012 4.085 4.524 4.085 4.524 433,807 +0.40(+9.72%)
Nov 30, 2012 4.093 4.131 4.016 4.123 31,993 +0.03(+0.75%)
Nov 29, 2012 4.031 4.216 4.031 4.093 348,647 +0.13(+3.31%)
Nov 28, 2012 3.723 3.985 3.723 3.962 237,065 +0.16(+4.26%)
Nov 27, 2012 3.700 3.815 3.700 3.800 118,792 +0.14(+3.79%)
Nov 26, 2012 3.653 3.715 3.599 3.661 246,370 +0.05(+1.50%)
Nov 23, 2012 3.669 3.669 3.569 3.607 168,933 -0.11(-2.90%)
Nov 21, 2012 3.723 3.769 3.715 3.715 199,098 -0.03(-0.82%)
Nov 20, 2012 3.784 3.815 3.700 3.746 141,098 -0.08(-2.21%)
Nov 19, 2012 3.692 3.846 3.630 3.830 252,571 +0.25(+7.11%)
Nov 16, 2012 3.622 3.622 3.507 3.576 228,602 -0.04(-1.07%)
Nov 15, 2012 3.661 3.715 3.553 3.615 137,110 +0.04(+1.08%)
Nov 14, 2012 3.622 3.692 3.499 3.576 148,062 -0.08(-2.32%)
Nov 13, 2012 3.638 3.738 3.522 3.661 104,175 -0.05(-1.45%)
Nov 12, 2012 3.754 3.831 3.669 3.715 94,445 -0.05(-1.23%)
Nov 09, 2012 3.700 3.854 3.700 3.761 198,835 +0.01(+0.21%)
Nov 08, 2012 3.738 3.854 3.538 3.754 176,801 +0.04(+1.04%)
Nov 07, 2012 3.738 3.777 3.669 3.715 47,346 -0.10(-2.63%)
Nov 06, 2012 3.723 3.823 3.707 3.815 149,098 +0.06(+1.64%)
Nov 05, 2012 3.769 3.815 3.707 3.754 213,028 -0.06(-1.62%)
Nov 02, 2012 3.861 3.900 3.761 3.815 63,507 -0.04(-1.00%)
Nov 01, 2012 3.954 3.954 3.800 3.854 231,350 -0.04(-0.99%)
Oct 31, 2012 4.023 4.023 3.838 3.892 99,105 -0.19(-4.72%)
Oct 26, 2012 4.123 4.085 4.085 4.085 25,819 -0.08(-2.03%)
Oct 25, 2012 4.177 4.193 4.085 4.170 177,756 +0.01(+0.19%)
Oct 24, 2012 4.216 4.239 4.123 4.162 264,027 -0.05(-1.28%)
Oct 23, 2012 4.509 4.509 4.185 4.216 188,879 -0.10(-2.32%)
Oct 19, 2012 4.347 4.424 4.316 4.316 25,322 -0.09(-2.10%)
Oct 18, 2012 4.455 4.624 4.308 4.409 96,642 -0.13(-2.89%)
Oct 17, 2012 4.524 4.663 4.378 4.540 154,058 +0.00(+0.00%)
Oct 16, 2012 4.424 4.578 4.409 4.540 159,072 +0.12(+2.61%)
Oct 15, 2012 4.378 4.424 4.332 4.424 22,011 +0.03(+0.70%)
Oct 12, 2012 4.339 4.409 4.243 4.393 33,414 +0.02(+0.35%)
Oct 11, 2012 4.254 4.393 4.254 4.378 39,168 +0.13(+3.09%)
Oct 10, 2012 4.339 4.470 4.231 4.247 88,065 -0.14(-3.16%)
Oct 09, 2012 4.470 4.510 4.355 4.386 57,082 -0.12(-2.73%)
Oct 08, 2012 4.570 4.570 4.409 4.509 12,861 -0.05(-1.18%)
Oct 05, 2012 4.617 4.717 4.540 4.563 69,210 +0.00(+0.00%)
Oct 04, 2012 4.332 4.563 4.285 4.563 114,321 +0.22(+5.15%)
Oct 03, 2012 4.370 4.378 4.262 4.339 49,177 -0.04(-0.88%)
Oct 02, 2012 4.378 4.386 4.262 4.378 66,936 -0.02(-0.35%)
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.