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 (%)
Feb 29, 2012 5.867 5.983 5.627 5.694 241,713 -0.20(-3.37%)
Feb 28, 2012 5.644 5.892 5.603 5.892 418,505 +0.31(+5.48%)
Feb 27, 2012 5.743 6.132 5.528 5.586 902,411 -0.31(-5.20%)
Feb 24, 2012 6.381 6.430 5.859 5.892 587,537 -0.49(-7.65%)
Feb 23, 2012 6.455 6.530 6.339 6.381 93,784 -0.05(-0.77%)
Feb 22, 2012 6.554 6.563 6.281 6.430 436,921 -0.17(-2.63%)
Feb 21, 2012 6.364 6.678 6.347 6.604 318,545 +0.31(+5.00%)
Feb 17, 2012 6.025 6.347 5.959 6.290 600,753 +0.36(+6.00%)
Feb 16, 2012 5.851 6.083 5.834 5.934 674,229 +0.07(+1.27%)
Feb 15, 2012 5.793 5.909 5.768 5.859 481,435 +0.19(+3.36%)
Feb 14, 2012 5.710 5.771 5.611 5.669 431,435 -0.12(-2.00%)
Feb 13, 2012 5.867 5.909 5.776 5.785 492,835 +0.00(+0.00%)
Feb 10, 2012 5.719 5.884 5.677 5.785 378,131 -0.01(-0.14%)
Feb 09, 2012 5.834 5.975 5.752 5.793 699,256 -0.01(-0.14%)
Feb 08, 2012 6.025 6.066 5.669 5.801 914,672 -0.19(-3.18%)
Feb 07, 2012 6.331 6.347 5.967 5.992 575,507 -0.30(-4.74%)
Feb 06, 2012 6.232 6.356 6.190 6.290 229,553 +0.02(+0.26%)
Feb 03, 2012 6.414 6.563 6.248 6.273 369,135 -0.05(-0.79%)
Feb 02, 2012 6.414 6.472 6.256 6.323 131,123 -0.10(-1.55%)
Feb 01, 2012 6.488 6.530 6.331 6.422 217,573 +0.02(+0.39%)
Jan 31, 2012 6.298 6.430 6.107 6.397 444,878 +0.19(+3.07%)
Jan 30, 2012 6.215 6.265 6.008 6.207 560,204 -0.20(-3.10%)
Jan 27, 2012 6.720 6.720 6.331 6.405 543,121 -0.38(-5.61%)
Jan 26, 2012 6.770 7.042 6.736 6.786 978,235 +0.15(+2.24%)
Jan 25, 2012 6.554 6.703 6.050 6.637 504,264 +0.07(+1.14%)
Jan 24, 2012 6.505 6.612 6.364 6.563 447,627 +0.03(+0.51%)
Jan 23, 2012 6.538 6.695 6.463 6.530 408,487 -0.01(-0.13%)
Jan 20, 2012 6.563 6.678 6.513 6.538 730,818 -0.07(-1.00%)
Jan 19, 2012 6.323 6.728 6.323 6.604 559,156 +0.28(+4.45%)
Jan 18, 2012 6.066 6.372 5.909 6.323 225,416 +0.30(+4.95%)
Jan 17, 2012 6.091 6.165 5.992 6.025 602,320 +0.07(+1.11%)
Jan 13, 2012 6.199 6.199 5.909 5.959 400,076 -0.31(-4.89%)
Jan 12, 2012 6.314 6.364 6.091 6.265 361,757 +0.05(+0.80%)
Jan 11, 2012 6.331 6.347 6.207 6.215 344,379 -0.16(-2.47%)
Jan 10, 2012 6.397 6.463 6.215 6.372 460,143 +0.12(+1.99%)
Jan 09, 2012 6.323 6.381 6.141 6.248 625,908 -0.05(-0.79%)
Jan 06, 2012 6.174 6.505 6.066 6.298 854,612 +0.15(+2.42%)
Jan 05, 2012 5.917 6.199 5.818 6.149 798,151 +0.12(+1.92%)
Jan 04, 2012 5.429 6.107 5.429 6.033 1,226,488 +1.13(+22.93%)
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%)
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.