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 (%)
Mar 31, 2020 5.804 6.418 5.804 6.098 1,147,312 +0.28(+4.75%)
Mar 30, 2020 6.090 6.120 5.579 5.821 959,947 -0.01(-0.15%)
Mar 27, 2020 6.418 6.513 5.830 5.830 1,042,551 -0.96(-14.14%)
Mar 26, 2020 6.773 7.084 6.643 6.790 1,076,074 +0.20(+3.02%)
Mar 25, 2020 6.487 6.946 6.271 6.591 1,223,677 +0.30(+4.81%)
Mar 24, 2020 5.830 6.531 5.804 6.288 1,167,019 +0.71(+12.71%)
Mar 23, 2020 5.856 5.873 5.424 5.579 1,011,173 -0.31(-5.29%)
Mar 20, 2020 5.475 6.436 5.276 5.891 2,229,266 +0.61(+11.64%)
Mar 19, 2020 5.103 5.968 5.060 5.276 1,653,798 +0.02(+0.33%)
Mar 18, 2020 5.977 6.141 5.095 5.259 2,681,557 -1.35(-20.42%)
Mar 17, 2020 6.332 6.738 5.882 6.609 1,860,857 +0.43(+7.00%)
Mar 16, 2020 6.678 7.430 6.141 6.176 2,516,841 -1.79(-22.48%)
Mar 13, 2020 8.278 8.563 7.629 7.967 1,386,600 +0.42(+5.50%)
Mar 12, 2020 7.785 8.088 7.309 7.551 1,519,807 -1.24(-14.07%)
Mar 11, 2020 9.195 9.359 8.598 8.788 904,643 -0.78(-8.14%)
Mar 10, 2020 9.039 9.662 8.853 9.567 1,416,441 +0.95(+11.04%)
Mar 09, 2020 9.601 9.930 8.615 8.615 2,222,455 -1.95(-18.49%)
Mar 06, 2020 10.96 11.27 10.54 10.57 1,018,158 -0.84(-7.35%)
Mar 05, 2020 11.41 11.58 11.26 11.41 669,723 -0.33(-2.80%)
Mar 04, 2020 11.37 11.76 11.28 11.74 559,571 +0.53(+4.71%)
Mar 03, 2020 11.31 11.73 10.98 11.21 1,234,198 -0.10(-0.92%)
Mar 02, 2020 11.37 11.37 10.72 11.31 880,681 +0.38(+3.48%)
Feb 28, 2020 10.54 11.13 10.45 10.93 1,943,715 -0.34(-2.99%)
Feb 27, 2020 11.22 11.64 10.92 11.27 1,031,996 -0.23(-2.03%)
Feb 26, 2020 11.59 11.94 11.39 11.50 855,224 +0.04(+0.38%)
Feb 25, 2020 12.24 12.24 11.43 11.46 1,175,220 -0.61(-5.02%)
Feb 24, 2020 12.14 12.32 11.85 12.07 872,496 -0.47(-3.73%)
Feb 21, 2020 12.27 12.58 12.13 12.53 887,984 +0.16(+1.26%)
Feb 20, 2020 12.11 12.50 11.90 12.38 1,824,181 +0.19(+1.56%)
Feb 19, 2020 11.95 12.44 11.90 12.19 865,846 +0.34(+2.85%)
Feb 18, 2020 11.82 12.11 11.69 11.85 684,646 -0.08(-0.65%)
Feb 14, 2020 11.86 12.08 11.73 11.93 1,114,691 +0.18(+1.55%)
Feb 13, 2020 12.55 12.55 11.62 11.75 2,584,947 -1.06(-8.30%)
Feb 12, 2020 12.72 12.87 12.54 12.81 694,115 +0.13(+1.02%)
Feb 11, 2020 12.80 12.98 12.40 12.68 1,012,069 -0.29(-2.20%)
Feb 10, 2020 12.96 13.16 12.79 12.97 371,742 +0.01(+0.07%)
Feb 07, 2020 13.10 13.28 12.73 12.96 1,079,199 +0.16(+1.22%)
Feb 06, 2020 12.86 13.15 12.57 12.80 695,464 +0.06(+0.48%)
Feb 05, 2020 12.89 13.07 12.64 12.74 1,079,741 -0.06(-0.47%)
Feb 04, 2020 13.41 13.67 12.55 12.80 2,499,042 -0.34(-2.57%)
Feb 03, 2020 12.54 13.31 12.52 13.14 1,114,140 +0.73(+5.85%)
Jan 31, 2020 12.64 12.68 12.11 12.41 780,468 -0.42(-3.30%)
Jan 30, 2020 12.33 12.85 12.21 12.84 588,001 +0.37(+2.98%)
Jan 29, 2020 12.59 12.94 12.46 12.46 903,907 -0.03(-0.28%)
Jan 28, 2020 12.09 12.56 11.92 12.50 954,184 +0.61(+5.09%)
Jan 27, 2020 11.68 11.98 11.45 11.89 1,212,305 -0.21(-1.72%)
Jan 24, 2020 12.54 12.63 12.06 12.10 825,902 -0.48(-3.85%)
Jan 23, 2020 13.00 13.15 12.52 12.59 1,140,117 -0.37(-2.87%)
Jan 22, 2020 13.04 13.27 12.69 12.96 1,528,212 -0.09(-0.66%)
Jan 21, 2020 13.56 13.75 12.99 13.04 1,456,690 -0.45(-3.33%)
Jan 17, 2020 13.20 13.62 13.20 13.49 1,570,879 +0.29(+2.23%)
Jan 16, 2020 12.95 13.43 12.95 13.20 1,434,837 +0.37(+2.90%)
Jan 15, 2020 13.36 13.47 12.72 12.83 1,528,622 -0.55(-4.14%)
Jan 14, 2020 13.22 13.49 12.64 13.38 2,292,141 -0.13(-0.96%)
Jan 13, 2020 14.16 14.26 13.39 13.51 1,767,757 -0.65(-4.58%)
Jan 10, 2020 14.55 14.61 14.14 14.16 1,016,540 -0.24(-1.68%)
Jan 09, 2020 13.97 14.47 13.93 14.40 1,399,040 +0.53(+3.80%)
Jan 08, 2020 13.61 14.19 13.61 13.87 1,514,910 +0.15(+1.07%)
Jan 07, 2020 13.74 13.86 13.55 13.73 860,242 -0.09(-0.63%)
Jan 06, 2020 13.42 14.06 13.32 13.81 1,108,037 +0.15(+1.08%)
Jan 03, 2020 13.86 14.07 13.30 13.67 1,620,128 -0.53(-3.72%)
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.