Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grupo Fin Galicia ADR (NQ: GGAL )

28.03 +0.35 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 10.53 11.12 10.44 10.93 1,944,858 -0.34(-2.99%)
Feb 27, 2020 11.21 11.64 10.92 11.26 1,032,603 -0.23(-2.03%)
Feb 26, 2020 11.58 11.93 11.39 11.50 855,727 +0.04(+0.38%)
Feb 25, 2020 12.23 12.23 11.42 11.45 1,175,911 -0.61(-5.02%)
Feb 24, 2020 12.13 12.31 11.84 12.06 873,009 -0.47(-3.73%)
Feb 21, 2020 12.27 12.57 12.12 12.53 888,506 +0.16(+1.26%)
Feb 20, 2020 12.10 12.49 11.90 12.37 1,825,254 +0.19(+1.56%)
Feb 19, 2020 11.95 12.43 11.90 12.18 866,355 +0.34(+2.85%)
Feb 18, 2020 11.82 12.10 11.68 11.84 685,048 -0.08(-0.65%)
Feb 14, 2020 11.85 12.07 11.72 11.92 1,115,346 +0.18(+1.55%)
Feb 13, 2020 12.54 12.54 11.61 11.74 2,586,467 -1.06(-8.31%)
Feb 12, 2020 12.71 12.86 12.54 12.80 694,523 +0.13(+1.02%)
Feb 11, 2020 12.79 12.98 12.39 12.67 1,012,664 -0.29(-2.20%)
Feb 10, 2020 12.95 13.15 12.79 12.96 371,961 +0.01(+0.07%)
Feb 07, 2020 13.10 13.27 12.73 12.95 1,079,834 +0.16(+1.22%)
Feb 06, 2020 12.85 13.14 12.56 12.79 695,873 +0.06(+0.48%)
Feb 05, 2020 12.88 13.06 12.63 12.73 1,080,376 -0.06(-0.47%)
Feb 04, 2020 13.40 13.66 12.54 12.79 2,500,512 -0.34(-2.57%)
Feb 03, 2020 12.54 13.30 12.51 13.13 1,114,796 +0.73(+5.85%)
Jan 31, 2020 12.63 12.67 12.10 12.41 780,927 -0.42(-3.30%)
Jan 30, 2020 12.33 12.84 12.20 12.83 588,347 +0.37(+2.98%)
Jan 29, 2020 12.59 12.93 12.45 12.46 904,439 -0.03(-0.28%)
Jan 28, 2020 12.09 12.55 11.92 12.49 954,745 +0.61(+5.09%)
Jan 27, 2020 11.67 11.97 11.45 11.89 1,213,018 -0.21(-1.71%)
Jan 24, 2020 12.54 12.62 12.05 12.09 826,388 -0.48(-3.85%)
Jan 23, 2020 12.99 13.14 12.51 12.58 1,140,788 -0.37(-2.87%)
Jan 22, 2020 13.04 13.26 12.68 12.95 1,529,111 -0.09(-0.66%)
Jan 21, 2020 13.56 13.75 12.98 13.04 1,457,547 -0.45(-3.33%)
Jan 17, 2020 13.19 13.62 13.19 13.49 1,571,803 +0.29(+2.23%)
Jan 16, 2020 12.94 13.43 12.94 13.19 1,435,681 +0.37(+2.90%)
Jan 15, 2020 13.36 13.46 12.72 12.82 1,529,522 -0.55(-4.14%)
Jan 14, 2020 13.21 13.49 12.63 13.37 2,293,489 -0.13(-0.96%)
Jan 13, 2020 14.15 14.25 13.38 13.50 1,768,797 -0.65(-4.58%)
Jan 10, 2020 14.54 14.60 14.13 14.15 1,017,138 -0.24(-1.68%)
Jan 09, 2020 13.96 14.46 13.92 14.39 1,399,863 +0.53(+3.80%)
Jan 08, 2020 13.60 14.19 13.60 13.87 1,515,801 +0.15(+1.07%)
Jan 07, 2020 13.74 13.85 13.55 13.72 860,748 -0.09(-0.63%)
Jan 06, 2020 13.41 14.06 13.31 13.81 1,108,689 +0.15(+1.08%)
Jan 03, 2020 13.85 14.07 13.30 13.66 1,621,081 -0.53(-3.72%)
Jan 02, 2020 14.13 14.49 13.94 14.19 2,326,119 +0.16(+1.11%)
Dec 31, 2019 14.01 14.27 13.87 14.03 952,822 -0.05(-0.37%)
Dec 30, 2019 14.19 14.35 13.67 14.08 1,595,627 -0.11(-0.79%)
Dec 27, 2019 14.94 15.05 14.04 14.19 2,431,391 -0.54(-3.70%)
Dec 26, 2019 14.60 15.30 14.22 14.74 3,181,158 +0.49(+3.46%)
Dec 24, 2019 14.20 15.11 14.07 14.25 1,965,564 +0.12(+0.86%)
Dec 23, 2019 13.04 14.23 13.01 14.13 2,816,753 +1.16(+8.93%)
Dec 20, 2019 12.90 13.10 12.68 12.97 2,443,884 +0.17(+1.35%)
Dec 19, 2019 13.00 13.39 12.56 12.79 2,130,421 +0.01(+0.07%)
Dec 18, 2019 12.52 13.54 12.52 12.79 3,006,920 +0.22(+1.72%)
Dec 17, 2019 12.36 12.66 11.98 12.57 2,420,510 +0.06(+0.48%)
Dec 16, 2019 12.88 12.97 12.36 12.51 2,147,463 -0.24(-1.90%)
Dec 13, 2019 12.23 13.01 12.10 12.75 1,927,969 +0.68(+5.66%)
Dec 12, 2019 11.39 12.31 11.39 12.07 1,844,678 +0.66(+5.76%)
Dec 11, 2019 11.59 11.75 11.30 11.41 849,113 -0.04(-0.38%)
Dec 10, 2019 12.08 12.15 11.39 11.45 1,603,475 -0.69(-5.69%)
Dec 09, 2019 12.14 12.34 11.79 12.15 1,817,697 +0.22(+1.81%)
Dec 06, 2019 11.58 12.08 11.54 11.93 2,200,270 +0.49(+4.31%)
Dec 05, 2019 11.69 11.74 11.26 11.44 1,273,110 -0.16(-1.42%)
Dec 04, 2019 11.17 11.80 11.10 11.60 1,357,077 +0.48(+4.27%)
Dec 03, 2019 11.01 11.13 10.77 11.13 797,774 +0.02(+0.16%)
Dec 02, 2019 11.53 11.89 11.00 11.11 1,244,744 -0.44(-3.82%)
Nov 29, 2019 12.05 12.05 11.46 11.55 749,117 -0.36(-3.05%)
Nov 27, 2019 11.13 12.00 11.02 11.91 2,168,807 +0.74(+6.66%)
Nov 26, 2019 11.01 11.20 10.72 11.17 2,557,522 +0.10(+0.86%)
Nov 25, 2019 11.07 11.33 10.94 11.07 918,563 +0.06(+0.55%)
Nov 22, 2019 10.95 11.37 10.79 11.01 1,376,195 +0.04(+0.39%)
Nov 21, 2019 10.91 11.01 10.56 10.97 988,486 +0.13(+1.20%)
Nov 20, 2019 10.44 11.01 10.34 10.84 1,795,467 +0.61(+5.91%)
Nov 19, 2019 9.872 10.25 9.656 10.24 754,687 +0.40(+4.04%)
Nov 18, 2019 9.942 10.14 9.648 9.838 793,485 -0.17(-1.73%)
Nov 15, 2019 9.743 10.13 9.475 10.01 745,531 +0.44(+4.61%)
Nov 14, 2019 10.16 10.31 9.518 9.570 1,218,014 -0.46(-4.57%)
Nov 13, 2019 10.29 10.43 9.821 10.03 1,532,727 -0.41(-3.89%)
Nov 12, 2019 11.00 11.26 10.29 10.43 1,468,578 -0.56(-5.11%)
Nov 11, 2019 10.63 11.18 10.63 11.00 1,272,461 +0.27(+2.50%)
Nov 08, 2019 10.94 10.99 10.62 10.73 908,865 -0.16(-1.43%)
Nov 07, 2019 10.59 11.16 10.59 10.88 1,096,254 +0.34(+3.20%)
Nov 06, 2019 10.98 11.09 10.34 10.55 1,282,053 -0.42(-3.79%)
Nov 05, 2019 10.97 11.29 10.84 10.96 897,503 +0.12(+1.12%)
Nov 04, 2019 10.37 11.06 10.26 10.84 1,491,077 +0.65(+6.36%)
Nov 01, 2019 10.16 10.27 9.812 10.19 879,483 +0.20(+1.99%)
Oct 31, 2019 9.855 10.00 9.483 9.993 1,208,623 +0.14(+1.40%)
Oct 30, 2019 9.829 9.890 9.509 9.855 1,181,674 +0.01(+0.09%)
Oct 29, 2019 9.527 10.26 9.302 9.846 2,963,825 +0.10(+0.98%)
Oct 28, 2019 10.78 11.42 9.362 9.751 4,234,447 -1.25(-11.39%)
Oct 25, 2019 10.81 11.46 10.68 11.00 2,498,483 +0.27(+2.50%)
Oct 24, 2019 10.97 11.13 10.68 10.74 1,238,899 -0.23(-2.13%)
Oct 23, 2019 10.62 11.07 10.60 10.97 1,471,628 +0.27(+2.50%)
Oct 22, 2019 11.17 11.24 10.59 10.70 1,222,069 -0.40(-3.58%)
Oct 21, 2019 10.90 11.13 10.68 11.10 1,398,700 +0.29(+2.64%)
Oct 18, 2019 10.77 10.91 10.62 10.81 919,276 +0.00(+0.00%)
Oct 17, 2019 11.23 11.31 10.76 10.81 1,030,662 -0.29(-2.65%)
Oct 16, 2019 11.45 11.57 10.97 11.11 932,762 -0.34(-2.95%)
Oct 15, 2019 11.15 11.49 11.04 11.45 1,233,335 +0.34(+3.04%)
Oct 14, 2019 11.19 11.57 10.95 11.11 629,875 -0.18(-1.61%)
Oct 11, 2019 11.83 11.92 11.28 11.29 1,180,009 -0.29(-2.46%)
Oct 10, 2019 11.14 11.71 11.00 11.58 1,396,667 +0.55(+5.02%)
Oct 09, 2019 11.05 11.20 10.75 11.02 1,085,318 +0.03(+0.31%)
Oct 08, 2019 11.57 11.57 10.90 10.99 1,397,392 -0.56(-4.87%)
Oct 07, 2019 11.63 12.09 11.50 11.55 1,793,184 -0.13(-1.11%)
Oct 04, 2019 11.28 11.69 11.14 11.68 1,541,149 +0.35(+3.05%)
Oct 03, 2019 11.38 11.39 10.88 11.33 1,026,673 -0.02(-0.15%)
Oct 02, 2019 10.88 11.38 10.49 11.35 1,447,238 +0.32(+2.90%)
Oct 01, 2019 11.16 11.39 10.69 11.03 1,466,719 -0.21(-1.85%)
Sep 30, 2019 11.39 11.54 10.84 11.24 1,776,152 -0.06(-0.54%)
Sep 27, 2019 10.74 11.41 10.74 11.30 2,065,739 +0.58(+5.40%)
Sep 26, 2019 10.87 11.08 10.50 10.72 1,551,136 +0.03(+0.32%)
Sep 25, 2019 10.08 10.76 9.993 10.69 1,477,658 +0.65(+6.46%)
Sep 24, 2019 10.21 10.36 9.751 10.04 1,720,052 -0.22(-2.19%)
Sep 23, 2019 10.18 10.48 9.881 10.26 1,056,039 -0.03(-0.25%)
Sep 20, 2019 10.75 11.00 10.17 10.29 2,952,048 -0.29(-2.70%)
Sep 19, 2019 9.985 10.77 9.793 10.57 2,795,194 +0.34(+3.29%)
Sep 18, 2019 10.38 10.54 10.01 10.24 1,237,696 -0.16(-1.58%)
Sep 17, 2019 10.12 10.48 9.950 10.40 1,353,413 +0.17(+1.69%)
Sep 16, 2019 9.501 10.32 9.164 10.23 1,919,695 +0.61(+6.29%)
Sep 13, 2019 10.36 10.58 9.518 9.622 2,241,220 -0.56(-5.52%)
Sep 12, 2019 10.37 10.62 10.08 10.18 1,321,025 -0.21(-2.00%)
Sep 11, 2019 10.36 10.49 9.855 10.39 2,141,800 +0.10(+1.01%)
Sep 10, 2019 9.959 10.63 9.942 10.29 2,164,581 +0.09(+0.85%)
Sep 09, 2019 10.31 10.78 9.993 10.20 1,901,865 +0.06(+0.60%)
Sep 06, 2019 9.993 10.61 9.942 10.14 3,667,619 +0.24(+2.45%)
Sep 05, 2019 9.656 10.09 9.449 9.898 6,225,720 +0.35(+3.62%)
Sep 04, 2019 8.619 9.838 8.282 9.553 5,603,951 +1.28(+15.46%)
Sep 03, 2019 10.17 10.24 8.239 8.273 8,096,151 -1.10(-11.72%)
Aug 30, 2019 10.35 10.35 9.354 9.371 4,442,185 -0.92(-8.91%)
Aug 29, 2019 10.63 11.15 9.890 10.29 5,440,398 -0.73(-6.59%)
Aug 28, 2019 10.84 11.33 10.69 11.01 2,575,620 -0.11(-1.01%)
Aug 27, 2019 11.84 11.97 11.08 11.13 4,847,094 -0.93(-7.74%)
Aug 26, 2019 12.87 13.05 12.03 12.06 2,131,211 -0.64(-5.04%)
Aug 23, 2019 13.43 13.61 12.60 12.70 1,902,752 -0.74(-5.53%)
Aug 22, 2019 13.45 13.75 13.34 13.44 1,892,866 -0.03(-0.26%)
Aug 21, 2019 13.26 13.59 13.05 13.48 2,173,667 +0.39(+2.97%)
Aug 20, 2019 13.23 13.61 12.79 13.09 3,624,249 +0.16(+1.27%)
Aug 19, 2019 14.85 14.98 12.88 12.92 5,978,941 -2.41(-15.73%)
Aug 16, 2019 15.56 16.05 15.30 15.34 4,432,237 +0.23(+1.55%)
Aug 15, 2019 15.54 15.85 14.77 15.10 6,270,001 +0.77(+5.37%)
Aug 14, 2019 14.44 15.29 13.72 14.33 5,863,028 -0.56(-3.77%)
Aug 13, 2019 15.01 15.58 14.52 14.90 7,823,075 +0.41(+2.87%)
Aug 12, 2019 16.69 16.74 13.11 14.48 34,955,224 -18.52(-56.12%)
Aug 09, 2019 30.17 33.45 29.83 33.00 2,261,347 +2.78(+9.21%)
Aug 08, 2019 29.48 30.84 29.43 30.21 1,307,851 +0.35(+1.19%)
Aug 07, 2019 29.62 30.21 28.95 29.86 865,350 -0.67(-2.21%)
Aug 06, 2019 30.02 31.67 29.60 30.53 838,057 +1.07(+3.64%)
Aug 05, 2019 28.64 30.20 28.54 29.46 1,182,917 -0.81(-2.68%)
Aug 02, 2019 30.31 30.73 29.27 30.27 1,042,702 -0.34(-1.10%)
Aug 01, 2019 31.80 32.06 30.27 30.61 841,207 -1.15(-3.62%)
Jul 31, 2019 32.84 32.95 31.60 31.76 1,188,799 -0.74(-2.29%)
Jul 30, 2019 32.77 33.55 32.31 32.50 963,538 -0.51(-1.55%)
Jul 29, 2019 32.35 33.50 31.68 33.01 1,517,283 +0.67(+2.06%)
Jul 26, 2019 29.52 32.72 29.39 32.35 1,833,231 +2.98(+10.16%)
Jul 25, 2019 29.49 29.80 29.01 29.37 915,070 +0.03(+0.09%)
Jul 24, 2019 29.10 29.71 28.89 29.34 656,723 +0.13(+0.44%)
Jul 23, 2019 29.11 29.29 28.30 29.21 970,621 +0.25(+0.87%)
Jul 22, 2019 30.08 30.21 28.87 28.96 1,439,659 -1.21(-4.01%)
Jul 19, 2019 30.45 30.63 30.04 30.17 832,519 -0.38(-1.25%)
Jul 18, 2019 30.91 31.47 29.65 30.55 1,333,284 -0.49(-1.59%)
Jul 17, 2019 31.40 31.83 31.02 31.04 878,228 -0.22(-0.72%)
Jul 16, 2019 30.85 31.88 30.28 31.27 1,257,996 +0.26(+0.84%)
Jul 15, 2019 32.84 32.84 30.84 31.01 1,184,789 -1.72(-5.26%)
Jul 12, 2019 32.72 33.37 32.69 32.73 679,133 -0.06(-0.18%)
Jul 11, 2019 33.06 33.53 32.50 32.79 976,683 -0.06(-0.18%)
Jul 10, 2019 32.94 33.91 32.25 32.85 1,195,042 -0.13(-0.39%)
Jul 09, 2019 32.03 33.27 31.92 32.98 926,740 +0.57(+1.76%)
Jul 08, 2019 31.55 32.45 30.97 32.41 1,006,486 +0.94(+2.99%)
Jul 05, 2019 31.18 31.66 30.91 31.47 598,738 -0.04(-0.14%)
Jul 03, 2019 31.73 32.62 31.34 31.51 901,693 -0.24(-0.76%)
Jul 02, 2019 31.12 31.86 30.59 31.75 1,405,888 +1.05(+3.44%)
Jul 01, 2019 31.15 31.99 30.52 30.70 1,291,579 +0.01(+0.03%)
Jun 28, 2019 29.78 30.70 29.60 30.69 1,440,396 +1.37(+4.69%)
Jun 27, 2019 29.24 29.80 28.77 29.31 1,109,072 +0.17(+0.59%)
Jun 26, 2019 30.26 30.76 28.45 29.14 1,183,255 -0.91(-3.02%)
Jun 25, 2019 29.74 30.26 29.49 30.05 1,117,653 +0.41(+1.40%)
Jun 24, 2019 29.56 30.00 28.99 29.63 885,911 +0.13(+0.44%)
Jun 21, 2019 29.22 29.77 28.86 29.50 1,429,869 +0.19(+0.65%)
Jun 20, 2019 28.94 29.38 28.23 29.31 1,463,289 +1.05(+3.70%)
Jun 19, 2019 29.38 29.38 28.22 28.27 1,104,083 -0.77(-2.65%)
Jun 18, 2019 28.96 29.45 28.68 29.04 1,179,002 +0.48(+1.70%)
Jun 17, 2019 28.82 28.98 27.84 28.55 851,663 +0.11(+0.40%)
Jun 14, 2019 29.44 29.84 28.42 28.44 1,724,958 -0.99(-3.38%)
Jun 13, 2019 29.59 29.67 28.22 29.44 2,891,822 -0.49(-1.65%)
Jun 12, 2019 27.22 29.98 26.80 29.93 5,595,670 +3.32(+12.48%)
Jun 11, 2019 25.04 26.74 24.85 26.61 3,467,382 +1.93(+7.81%)
Jun 10, 2019 23.85 24.70 23.81 24.68 1,505,813 +0.99(+4.16%)
Jun 07, 2019 24.14 24.42 23.37 23.70 835,064 -0.18(-0.76%)
Jun 06, 2019 23.55 23.89 23.01 23.88 1,266,209 +0.56(+2.41%)
Jun 05, 2019 23.01 23.77 22.83 23.32 1,841,319 +0.39(+1.70%)
Jun 04, 2019 21.90 22.95 21.89 22.93 1,707,702 +1.31(+6.08%)
Jun 03, 2019 22.46 22.69 21.02 21.61 1,370,407 -0.53(-2.38%)
May 31, 2019 22.30 22.84 21.88 22.14 1,214,134 -0.26(-1.16%)
May 30, 2019 22.15 23.11 22.07 22.40 1,462,174 +0.28(+1.25%)
May 29, 2019 22.25 22.31 20.79 22.12 1,707,158 -0.15(-0.66%)
May 28, 2019 23.00 23.35 21.75 22.27 18,281,460 -0.73(-3.16%)
May 24, 2019 22.87 23.02 22.17 23.00 1,495,226 +0.54(+2.43%)
May 23, 2019 22.43 22.78 21.99 22.45 1,301,458 -0.21(-0.92%)
May 22, 2019 22.63 23.10 22.42 22.66 1,383,788 +0.11(+0.50%)
May 21, 2019 21.62 22.85 21.62 22.55 2,438,060 +1.20(+5.63%)
May 20, 2019 20.96 21.65 20.05 21.34 1,873,572 +0.22(+1.06%)
May 17, 2019 21.57 22.20 20.99 21.12 1,261,214 -0.78(-3.55%)
May 16, 2019 21.32 22.49 20.93 21.90 1,627,471 +0.49(+2.30%)
May 15, 2019 20.66 21.59 20.52 21.40 1,735,375 +0.63(+3.02%)
May 14, 2019 20.59 21.45 20.11 20.78 1,091,852 +0.45(+2.23%)
May 13, 2019 20.32 20.56 19.46 20.32 1,411,964 -0.78(-3.68%)
May 10, 2019 21.53 22.49 20.55 21.10 1,595,027 -0.71(-3.25%)
May 09, 2019 20.44 21.86 20.23 21.81 1,251,480 +0.86(+4.12%)
May 08, 2019 20.24 21.46 19.91 20.95 1,448,369 +0.94(+4.69%)
May 07, 2019 20.25 20.66 19.71 20.01 983,543 -0.71(-3.42%)
May 06, 2019 20.09 21.11 19.80 20.72 1,138,211 -0.19(-0.90%)
May 03, 2019 20.00 21.13 19.78 20.90 2,378,541 +1.18(+5.97%)
May 02, 2019 18.96 19.85 18.80 19.73 1,430,792 +0.80(+4.24%)
May 01, 2019 18.56 19.09 18.20 18.92 860,897 +0.33(+1.79%)
Apr 30, 2019 18.17 18.95 18.00 18.59 1,050,657 +0.42(+2.30%)
Apr 29, 2019 17.92 18.64 17.73 18.17 1,286,652 +0.24(+1.33%)
Apr 26, 2019 18.21 19.17 17.62 17.93 2,437,234 -0.10(-0.57%)
Apr 25, 2019 18.46 18.81 15.89 18.04 5,900,350 -0.50(-2.72%)
Apr 24, 2019 20.83 20.86 18.39 18.54 4,930,471 -2.40(-11.46%)
Apr 23, 2019 20.78 21.42 20.71 20.94 1,112,581 +0.17(+0.82%)
Apr 22, 2019 20.52 21.39 20.50 20.77 1,390,288 +0.25(+1.21%)
Apr 18, 2019 22.26 22.48 20.06 20.52 2,381,353 -1.78(-8.00%)
Apr 17, 2019 22.25 22.96 21.51 22.30 1,268,093 +0.30(+1.36%)
Apr 16, 2019 22.64 23.41 21.85 22.01 1,481,961 -0.63(-2.79%)
Apr 15, 2019 21.95 22.77 21.80 22.64 1,422,082 +0.78(+3.55%)
Apr 12, 2019 21.02 22.06 20.81 21.86 1,484,201 +0.89(+4.23%)
Apr 11, 2019 21.31 21.59 20.53 20.97 679,085 -0.52(-2.42%)
Apr 10, 2019 20.88 21.85 20.88 21.49 1,199,171 +0.73(+3.49%)
Apr 09, 2019 21.68 21.85 20.00 20.77 1,337,428 -0.97(-4.48%)
Apr 08, 2019 21.24 21.86 21.22 21.74 1,030,155 +0.43(+2.00%)
Apr 05, 2019 20.99 21.80 20.70 21.31 939,560 +0.31(+1.46%)
Apr 04, 2019 20.83 21.21 20.40 21.01 864,320 +0.19(+0.90%)
Apr 03, 2019 21.25 21.55 20.61 20.82 760,724 -0.20(-0.97%)
Apr 02, 2019 21.73 21.87 20.72 21.02 692,978 -0.76(-3.49%)
Apr 01, 2019 22.18 22.38 21.53 21.78 824,899 +0.00(+0.00%)
Mar 29, 2019 21.45 22.19 20.97 21.78 1,239,939 +0.56(+2.65%)
Mar 28, 2019 20.67 21.30 20.46 21.22 1,849,783 +0.52(+2.52%)
Mar 27, 2019 21.77 21.95 19.82 20.70 3,039,684 -1.05(-4.83%)
Mar 26, 2019 22.42 23.65 21.16 21.75 2,168,392 -1.19(-5.17%)
Mar 25, 2019 22.09 23.45 22.05 22.94 1,486,415 +0.88(+3.99%)
Mar 22, 2019 23.59 23.59 21.91 22.06 1,488,536 -1.96(-8.17%)
Mar 21, 2019 24.49 25.22 23.73 24.02 780,876 -0.67(-2.73%)
Mar 20, 2019 24.67 25.03 23.95 24.69 946,084 +0.03(+0.14%)
Mar 19, 2019 24.92 26.00 24.49 24.66 1,438,000 -0.43(-1.70%)
Mar 18, 2019 24.37 25.26 24.24 25.09 813,912 +0.91(+3.78%)
Mar 15, 2019 23.54 24.72 23.40 24.17 1,208,307 +0.90(+3.85%)
Mar 14, 2019 23.35 23.64 22.93 23.28 705,193 -0.31(-1.30%)
Mar 13, 2019 23.20 23.83 23.12 23.58 678,969 +0.40(+1.73%)
Mar 12, 2019 23.47 24.37 22.86 23.18 1,215,414 -0.26(-1.13%)
Mar 11, 2019 22.93 23.86 22.93 23.45 939,938 +0.84(+3.74%)
Mar 08, 2019 22.30 23.96 22.25 22.60 1,732,798 +0.75(+3.44%)
Mar 07, 2019 22.71 23.32 21.43 21.85 2,118,126 -0.57(-2.55%)
Mar 06, 2019 24.15 24.15 22.36 22.42 2,040,371 -1.72(-7.11%)
Mar 05, 2019 24.25 24.73 23.71 24.14 596,715 -0.09(-0.39%)
Mar 04, 2019 24.76 25.08 23.74 24.23 966,328 -0.57(-2.31%)
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.