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 31, 2020 7.640 7.640 7.640 877,559 -0.12(-1.58%)
Dec 30, 2020 8.024 8.164 7.718 7.762 877,559 -0.22(-2.74%)
Dec 29, 2020 7.579 8.042 7.579 7.981 1,175,918 +0.40(+5.31%)
Dec 28, 2020 7.561 7.762 7.552 7.579 570,953 -0.01(-0.12%)
Dec 24, 2020 7.631 7.705 7.491 7.587 207,525 -0.01(-0.12%)
Dec 23, 2020 7.412 7.683 7.412 7.596 407,967 +0.21(+2.84%)
Dec 22, 2020 7.456 7.736 7.325 7.386 724,821 -0.02(-0.24%)
Dec 21, 2020 7.421 7.517 7.133 7.404 652,618 -0.23(-2.98%)
Dec 18, 2020 7.771 7.823 7.517 7.631 993,581 -0.15(-1.91%)
Dec 17, 2020 7.876 7.939 7.736 7.780 606,671 -0.12(-1.55%)
Dec 16, 2020 7.911 7.928 7.745 7.902 528,146 -0.02(-0.22%)
Dec 15, 2020 7.823 7.919 7.648 7.919 436,690 +0.22(+2.84%)
Dec 14, 2020 7.919 8.103 7.657 7.701 617,426 -0.16(-2.00%)
Dec 11, 2020 8.059 8.190 7.819 7.858 595,805 -0.34(-4.16%)
Dec 10, 2020 7.683 8.217 7.614 8.199 982,999 +0.52(+6.71%)
Dec 09, 2020 7.788 7.823 7.500 7.683 719,227 +0.06(+0.80%)
Dec 08, 2020 7.867 7.919 7.526 7.622 436,822 -0.20(-2.57%)
Dec 07, 2020 7.928 7.963 7.753 7.823 546,701 -0.11(-1.43%)
Dec 04, 2020 7.884 8.024 7.819 7.937 649,231 +0.10(+1.23%)
Dec 03, 2020 7.954 8.112 7.815 7.841 547,999 -0.13(-1.64%)
Dec 02, 2020 7.666 8.103 7.596 7.972 652,277 +0.23(+2.93%)
Dec 01, 2020 7.753 7.954 7.701 7.745 678,757 +0.22(+2.90%)
Nov 30, 2020 7.937 7.954 7.500 7.526 710,121 -0.40(-5.07%)
Nov 27, 2020 7.666 7.998 7.631 7.928 561,256 +0.27(+3.54%)
Nov 25, 2020 7.745 7.745 7.386 7.657 540,091 -0.05(-0.68%)
Nov 24, 2020 7.430 7.858 7.408 7.710 1,395,912 +0.45(+6.14%)
Nov 23, 2020 7.404 7.456 7.220 7.264 807,648 +0.17(+2.34%)
Nov 20, 2020 7.255 7.325 6.993 7.098 697,165 -0.18(-2.52%)
Nov 19, 2020 7.159 7.439 7.089 7.281 680,382 +0.12(+1.71%)
Nov 18, 2020 7.430 7.500 7.115 7.159 814,536 -0.37(-4.88%)
Nov 17, 2020 7.203 7.561 7.054 7.526 937,292 +0.21(+2.87%)
Nov 16, 2020 7.507 7.507 7.185 7.316 828,298 +0.10(+1.33%)
Nov 13, 2020 6.879 7.238 6.879 7.220 786,742 +0.31(+4.42%)
Nov 12, 2020 7.229 7.343 6.862 6.914 1,357,800 -0.34(-4.70%)
Nov 11, 2020 7.648 7.675 7.238 7.255 1,325,360 -0.44(-5.68%)
Nov 10, 2020 7.220 7.797 7.010 7.692 2,438,722 +0.62(+8.78%)
Nov 09, 2020 7.255 7.596 7.072 7.072 1,729,012 +0.42(+6.31%)
Nov 06, 2020 6.643 6.704 6.359 6.652 1,196,644 +0.08(+1.20%)
Nov 05, 2020 6.250 6.674 6.215 6.573 1,945,327 +0.44(+7.12%)
Nov 04, 2020 6.197 6.276 6.040 6.136 843,618 -0.03(-0.43%)
Nov 03, 2020 6.285 6.460 6.058 6.162 1,567,798 +0.10(+1.58%)
Nov 02, 2020 5.682 6.189 5.625 6.066 1,874,668 +0.59(+10.86%)
Oct 30, 2020 5.489 5.524 5.371 5.472 775,187 -0.04(-0.79%)
Oct 29, 2020 5.341 5.603 5.253 5.516 1,176,611 +0.17(+3.10%)
Oct 28, 2020 5.411 5.682 5.122 5.350 1,377,445 -0.21(-3.77%)
Oct 27, 2020 5.830 6.014 5.559 5.559 796,309 -0.31(-5.36%)
Oct 26, 2020 5.769 5.935 5.699 5.874 822,026 +0.06(+1.05%)
Oct 23, 2020 5.795 5.926 5.673 5.813 634,473 +0.04(+0.76%)
Oct 22, 2020 5.690 5.892 5.551 5.769 1,118,970 +0.10(+1.69%)
Oct 21, 2020 5.743 5.804 5.603 5.673 1,281,719 -0.10(-1.82%)
Oct 20, 2020 6.154 6.337 5.752 5.778 1,442,678 -0.24(-4.06%)
Oct 19, 2020 5.909 6.267 5.865 6.023 1,476,603 +0.11(+1.92%)
Oct 16, 2020 5.725 6.040 5.577 5.909 1,229,821 +0.17(+3.05%)
Oct 15, 2020 5.734 5.961 5.638 5.734 1,069,241 -0.04(-0.76%)
Oct 14, 2020 6.014 6.110 5.717 5.778 1,705,749 -0.16(-2.65%)
Oct 13, 2020 6.075 6.075 5.839 5.935 1,036,784 -0.18(-3.00%)
Oct 12, 2020 6.128 6.180 5.961 6.119 705,281 -0.05(-0.85%)
Oct 09, 2020 6.364 6.381 6.101 6.171 792,119 -0.10(-1.59%)
Oct 08, 2020 6.167 6.349 6.064 6.271 661,857 +0.16(+2.69%)
Oct 07, 2020 6.029 6.228 5.908 6.107 735,788 +0.13(+2.17%)
Oct 06, 2020 6.202 6.392 5.951 5.977 1,272,599 -0.18(-2.95%)
Oct 05, 2020 6.349 6.479 6.081 6.159 1,526,055 -0.15(-2.33%)
Oct 02, 2020 6.306 6.453 6.193 6.306 637,693 -0.11(-1.75%)
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.