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

Grupo Fin Galicia ADR (NQ: GGAL )

32.65 +0.28 (+0.86%)
Streaming Delayed Price Updated: 1:17 PM EDT, May 2, 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 (%)
Oct 31, 2023 10.87 11.27 10.76 11.21 1,107,908 +0.08(+0.72%)
Oct 30, 2023 11.88 11.94 10.94 11.13 834,056 -0.62(-5.28%)
Oct 27, 2023 12.09 12.17 11.65 11.75 475,743 -0.18(-1.51%)
Oct 26, 2023 11.80 12.06 11.28 11.93 530,390 +0.09(+0.76%)
Oct 25, 2023 11.11 12.04 11.00 11.84 1,169,242 +0.77(+6.96%)
Oct 24, 2023 11.66 11.70 10.96 11.07 1,633,664 -0.41(-3.57%)
Oct 23, 2023 10.58 11.76 10.57 11.48 2,963,155 +0.15(+1.32%)
Oct 20, 2023 11.64 11.89 10.92 11.33 2,087,836 -0.34(-2.91%)
Oct 19, 2023 12.14 12.21 11.48 11.67 1,425,892 -0.62(-5.04%)
Oct 18, 2023 12.45 12.60 12.04 12.29 981,848 -0.20(-1.60%)
Oct 17, 2023 12.46 12.75 12.15 12.49 736,585 -0.11(-0.87%)
Oct 16, 2023 12.00 12.71 12.06 12.60 717,386 +0.67(+5.62%)
Oct 13, 2023 12.15 12.30 11.89 11.93 500,144 -0.17(-1.40%)
Oct 12, 2023 12.36 12.36 11.87 12.10 787,246 -0.30(-2.42%)
Oct 11, 2023 12.11 12.48 12.11 12.40 818,884 +0.37(+3.08%)
Oct 10, 2023 12.38 12.64 11.85 12.03 1,083,893 -0.35(-2.83%)
Oct 09, 2023 12.70 12.97 12.33 12.38 528,525 -0.39(-3.05%)
Oct 06, 2023 12.53 13.01 12.32 12.77 903,804 +0.09(+0.71%)
Oct 05, 2023 12.19 12.77 12.11 12.68 642,361 +0.41(+3.34%)
Oct 04, 2023 12.13 12.30 11.73 12.27 837,765 +0.15(+1.24%)
Oct 03, 2023 12.58 12.76 12.07 12.12 1,521,088 -0.53(-4.19%)
Oct 02, 2023 12.98 13.03 12.55 12.65 1,000,967 -0.40(-3.07%)
Sep 29, 2023 14.06 14.18 13.03 13.05 771,719 -0.82(-5.91%)
Sep 28, 2023 13.80 14.06 13.70 13.87 542,324 +0.11(+0.80%)
Sep 27, 2023 13.67 14.14 13.60 13.76 915,865 -0.08(-0.58%)
Sep 26, 2023 14.17 14.41 13.80 13.84 717,782 -0.45(-3.15%)
Sep 25, 2023 14.53 14.40 14.22 14.29 660,698 -0.35(-2.39%)
Sep 22, 2023 14.98 15.18 14.62 14.64 449,156 -0.19(-1.31%)
Sep 21, 2023 14.97 15.12 14.54 14.83 744,173 -0.36(-2.35%)
Sep 20, 2023 15.78 16.08 15.16 15.19 537,480 -0.48(-3.04%)
Sep 19, 2023 16.11 16.22 15.63 15.67 542,123 -0.52(-3.19%)
Sep 18, 2023 15.76 16.22 15.58 16.18 364,944 +0.44(+2.77%)
Sep 15, 2023 16.13 16.21 15.61 15.75 368,622 -0.36(-2.22%)
Sep 14, 2023 16.09 16.35 15.73 16.10 440,615 +0.18(+1.12%)
Sep 13, 2023 15.99 16.22 15.52 15.93 409,827 +0.08(+0.50%)
Sep 12, 2023 15.59 16.16 15.32 15.85 598,541 +0.23(+1.46%)
Sep 11, 2023 16.06 16.40 15.52 15.62 519,727 -0.12(-0.76%)
Sep 08, 2023 16.31 16.86 15.56 15.74 1,007,005 -0.47(-2.88%)
Sep 07, 2023 16.40 16.58 15.94 16.20 412,575 -0.24(-1.45%)
Sep 06, 2023 16.86 17.29 16.27 16.44 475,724 -0.24(-1.43%)
Sep 05, 2023 17.29 17.49 16.61 16.68 1,136,290 -0.76(-4.38%)
Sep 01, 2023 17.86 18.32 17.39 17.44 559,039 -0.50(-2.77%)
Aug 31, 2023 18.06 18.21 17.34 17.94 1,054,212 -0.06(-0.33%)
Aug 30, 2023 18.35 18.48 17.67 18.00 1,048,924 -0.11(-0.60%)
Aug 29, 2023 17.76 18.50 17.51 18.11 978,649 +0.44(+2.47%)
Aug 28, 2023 16.81 17.68 16.47 17.67 1,097,487 +1.26(+7.68%)
Aug 25, 2023 15.76 16.45 15.58 16.41 753,659 +0.67(+4.29%)
Aug 24, 2023 16.49 16.67 15.68 15.74 761,190 -0.52(-3.21%)
Aug 23, 2023 15.32 16.43 15.19 16.26 833,648 +0.97(+6.37%)
Aug 22, 2023 14.98 15.54 14.71 15.29 607,129 +0.50(+3.39%)
Aug 21, 2023 14.83 14.99 14.51 14.78 432,712 -0.14(-0.92%)
Aug 18, 2023 15.05 15.18 14.64 14.92 1,084,231 -0.15(-0.98%)
Aug 17, 2023 15.77 16.03 14.91 15.07 880,626 -0.62(-3.95%)
Aug 16, 2023 15.37 16.31 15.15 15.69 2,156,702 +0.30(+1.92%)
Aug 15, 2023 15.07 16.01 15.07 15.39 811,261 -0.15(-0.95%)
Aug 14, 2023 16.00 16.29 13.69 15.54 3,281,551 -0.95(-5.78%)
Aug 11, 2023 16.99 17.28 16.50 16.50 1,299,288 -0.43(-2.56%)
Aug 10, 2023 16.45 17.23 16.33 16.93 958,591 +0.59(+3.61%)
Aug 09, 2023 16.54 16.82 16.28 16.34 527,704 -0.12(-0.72%)
Aug 08, 2023 15.65 16.71 15.59 16.46 843,781 +0.62(+3.91%)
Aug 07, 2023 16.08 16.22 15.54 15.84 654,449 -0.25(-1.53%)
Aug 04, 2023 15.58 16.42 15.58 16.08 890,377 +0.66(+4.27%)
Aug 03, 2023 15.55 15.77 15.25 15.42 599,371 -0.13(-0.82%)
Aug 02, 2023 16.05 16.11 15.35 15.55 836,424 -0.57(-3.54%)
Aug 01, 2023 16.43 16.69 16.02 16.12 484,549 -0.55(-3.30%)
Jul 31, 2023 16.66 16.72 16.19 16.67 568,811 +0.23(+1.38%)
Jul 28, 2023 16.54 16.92 16.27 16.45 773,265 +0.35(+2.20%)
Jul 27, 2023 17.30 17.34 16.05 16.09 1,107,242 -1.21(-6.98%)
Jul 26, 2023 17.22 17.45 17.07 17.30 286,336 +0.08(+0.45%)
Jul 25, 2023 16.81 17.31 16.50 17.22 634,069 +0.29(+1.73%)
Jul 24, 2023 17.59 18.04 16.92 16.93 936,478 -0.46(-2.63%)
Jul 21, 2023 17.08 17.69 16.83 17.39 884,521 +0.44(+2.59%)
Jul 20, 2023 16.56 17.04 16.39 16.95 612,437 +0.29(+1.75%)
Jul 19, 2023 16.93 17.18 16.42 16.66 653,302 -0.32(-1.89%)
Jul 18, 2023 16.63 17.28 16.63 16.98 876,182 +0.25(+1.51%)
Jul 17, 2023 16.09 17.12 16.04 16.73 1,008,067 +0.87(+5.47%)
Jul 14, 2023 16.89 16.89 15.70 15.86 1,079,331 -1.06(-6.28%)
Jul 13, 2023 16.44 17.08 16.33 16.92 815,940 +0.65(+4.01%)
Jul 12, 2023 16.06 16.55 15.95 16.27 662,089 +0.36(+2.27%)
Jul 11, 2023 15.72 15.93 15.34 15.91 665,664 +0.19(+1.24%)
Jul 10, 2023 15.89 16.09 15.69 15.71 419,846 -0.28(-1.76%)
Jul 07, 2023 15.97 16.16 15.72 15.99 547,350 +0.46(+2.98%)
Jul 06, 2023 16.55 16.70 15.24 15.53 1,374,561 -1.28(-7.63%)
Jul 05, 2023 16.54 16.99 16.29 16.81 675,401 +0.13(+0.75%)
Jul 03, 2023 16.44 17.10 16.44 16.69 489,765 +0.11(+0.64%)
Jun 30, 2023 16.89 16.89 16.32 16.58 790,423 -0.04(-0.23%)
Jun 29, 2023 16.19 16.65 15.92 16.62 605,736 +0.36(+2.19%)
Jun 28, 2023 16.35 16.99 16.05 16.26 993,330 +0.10(+0.60%)
Jun 27, 2023 17.10 17.10 15.83 16.17 1,228,814 -0.77(-4.55%)
Jun 26, 2023 16.94 17.51 16.41 16.94 1,280,650 +0.76(+4.71%)
Jun 23, 2023 15.72 16.53 15.53 16.18 949,896 +0.27(+1.70%)
Jun 22, 2023 17.15 17.16 15.91 15.91 1,700,875 -1.25(-7.30%)
Jun 21, 2023 16.53 17.34 16.29 17.16 1,479,366 +0.63(+3.79%)
Jun 20, 2023 16.40 16.72 15.84 16.53 1,380,570 +0.27(+1.66%)
Jun 16, 2023 15.62 16.43 15.06 16.26 1,784,498 +0.88(+5.73%)
Jun 15, 2023 15.04 15.60 14.97 15.38 1,245,650 +4.32(+39.03%)
May 08, 2023 10.88 11.25 10.88 11.06 377,117 +0.25(+2.32%)
May 05, 2023 10.28 11.06 10.15 10.81 694,812 +0.68(+6.68%)
May 04, 2023 10.41 10.47 9.905 10.14 669,761 -0.34(-3.27%)
May 03, 2023 10.42 10.68 10.40 10.48 290,155 -0.08(-0.79%)
May 02, 2023 10.40 10.57 10.12 10.56 637,759 +0.18(+1.70%)
May 01, 2023 10.77 10.80 10.06 10.39 290,178 -0.30(-2.78%)
Apr 28, 2023 10.59 10.71 10.21 10.68 441,572 +0.04(+0.35%)
Apr 27, 2023 10.66 10.77 10.46 10.65 286,257 -0.01(-0.09%)
Apr 26, 2023 10.86 11.03 10.59 10.66 469,614 -0.13(-1.20%)
Apr 25, 2023 10.71 10.89 10.42 10.79 449,591 -0.06(-0.60%)
Apr 24, 2023 10.84 11.12 10.65 10.85 397,657 +0.04(+0.34%)
Apr 21, 2023 10.84 11.23 10.73 10.81 482,621 -0.19(-1.77%)
Apr 20, 2023 10.79 11.14 10.76 11.01 849,718 +0.21(+1.98%)
Apr 19, 2023 11.31 11.31 10.70 10.79 1,236,503 -0.69(-5.98%)
Apr 18, 2023 12.06 12.22 11.36 11.48 1,012,147 -0.51(-4.25%)
Apr 17, 2023 11.81 12.03 11.62 11.99 780,930 +0.19(+1.57%)
Apr 14, 2023 11.60 11.86 11.48 11.81 1,095,445 +0.27(+2.33%)
Apr 13, 2023 11.45 11.73 11.38 11.54 712,924 +0.07(+0.65%)
Apr 12, 2023 10.99 11.52 10.87 11.46 1,141,959 +0.66(+6.09%)
Apr 11, 2023 10.40 10.82 10.40 10.80 952,249 +0.48(+4.67%)
Apr 10, 2023 10.10 10.46 10.04 10.32 906,232 +0.18(+1.74%)
Apr 06, 2023 10.31 10.41 10.13 10.15 188,514 -0.14(-1.35%)
Apr 05, 2023 10.21 10.28 10.04 10.28 289,972 +0.00(+0.00%)
Apr 04, 2023 10.66 10.73 10.15 10.28 325,341 -0.25(-2.38%)
Apr 03, 2023 10.24 10.57 10.05 10.54 498,833 +0.35(+3.46%)
Mar 31, 2023 10.61 10.72 9.923 10.18 653,926 -0.39(-3.68%)
Mar 30, 2023 10.97 10.99 10.42 10.57 617,923 -0.21(-1.98%)
Mar 29, 2023 10.64 10.95 10.51 10.79 662,024 +0.21(+2.02%)
Mar 28, 2023 10.29 10.65 10.25 10.57 547,199 +0.19(+1.88%)
Mar 27, 2023 10.12 10.46 9.997 10.38 477,674 +0.50(+5.07%)
Mar 24, 2023 9.682 9.970 9.589 9.877 232,689 +0.06(+0.66%)
Mar 23, 2023 10.04 10.22 9.645 9.812 471,261 -0.15(-1.49%)
Mar 22, 2023 10.21 10.25 9.951 9.960 422,733 -0.29(-2.81%)
Mar 21, 2023 9.905 10.31 9.682 10.25 625,575 +0.71(+7.49%)
Mar 20, 2023 9.691 9.905 9.534 9.534 312,302 -0.15(-1.53%)
Mar 17, 2023 9.932 9.942 9.552 9.682 417,184 -0.41(-4.04%)
Mar 16, 2023 9.450 10.16 9.293 10.09 775,937 +0.53(+5.53%)
Mar 15, 2023 10.01 10.01 9.404 9.561 1,056,515 -0.63(-6.19%)
Mar 14, 2023 10.54 10.98 10.12 10.19 686,797 -0.26(-2.48%)
Mar 13, 2023 10.53 11.03 10.21 10.45 834,404 -0.41(-3.76%)
Mar 10, 2023 11.49 11.49 10.76 10.86 1,165,771 -0.79(-6.77%)
Mar 09, 2023 12.22 12.25 11.62 11.65 511,485 -0.58(-4.70%)
Mar 08, 2023 11.51 12.30 11.51 12.22 768,184 +0.47(+4.03%)
Mar 07, 2023 12.10 12.20 11.68 11.75 643,137 -0.34(-2.84%)
Mar 06, 2023 11.74 12.23 11.41 12.09 617,652 +0.19(+1.56%)
Mar 03, 2023 11.52 12.00 11.52 11.91 563,166 +0.33(+2.88%)
Mar 02, 2023 12.30 12.36 11.53 11.57 676,517 -0.87(-7.00%)
Mar 01, 2023 12.38 12.45 12.16 12.45 246,260 +0.09(+0.75%)
Feb 28, 2023 12.75 12.95 12.32 12.35 578,437 -0.36(-2.84%)
Feb 27, 2023 12.51 12.80 12.51 12.71 386,738 +0.24(+1.93%)
Feb 24, 2023 12.36 12.51 12.09 12.47 291,928 -0.08(-0.66%)
Feb 23, 2023 12.40 12.78 12.40 12.56 590,232 +0.28(+2.27%)
Feb 22, 2023 12.39 12.43 11.98 12.28 1,231,719 +0.07(+0.61%)
Feb 21, 2023 12.33 12.62 12.14 12.20 852,749 -0.13(-1.05%)
Feb 17, 2023 12.71 12.90 12.27 12.33 1,037,927 -0.60(-4.66%)
Feb 16, 2023 12.88 13.17 12.62 12.94 974,369 +0.11(+0.87%)
Feb 15, 2023 12.96 13.06 12.47 12.83 1,068,588 -0.08(-0.65%)
Feb 14, 2023 12.60 13.16 12.58 12.91 1,508,313 +0.34(+2.73%)
Feb 13, 2023 11.87 12.60 11.78 12.57 1,180,820 +0.73(+6.19%)
Feb 10, 2023 11.67 11.90 11.56 11.83 393,715 +0.06(+0.47%)
Feb 09, 2023 11.99 12.19 11.61 11.78 754,352 -0.25(-2.08%)
Feb 08, 2023 11.88 12.07 11.44 12.03 407,264 +0.18(+1.49%)
Feb 07, 2023 11.82 12.09 11.66 11.85 777,544 +0.06(+0.47%)
Feb 06, 2023 11.58 11.81 11.30 11.80 750,390 +0.36(+3.16%)
Feb 03, 2023 12.10 12.21 11.41 11.43 1,129,169 -0.74(-6.09%)
Feb 02, 2023 12.36 12.59 12.12 12.18 593,564 -0.04(-0.30%)
Feb 01, 2023 12.50 12.54 11.96 12.21 828,066 -0.21(-1.72%)
Jan 31, 2023 11.71 12.56 11.71 12.43 717,578 +0.71(+6.10%)
Jan 30, 2023 12.06 12.44 11.70 11.71 1,267,913 -0.57(-4.61%)
Jan 27, 2023 12.70 12.87 12.27 12.28 447,919 -0.54(-4.22%)
Jan 26, 2023 13.10 13.13 12.73 12.82 621,851 -0.14(-1.07%)
Jan 25, 2023 12.11 13.03 12.05 12.96 1,006,353 +0.48(+3.84%)
Jan 24, 2023 12.57 12.73 12.29 12.48 867,026 -0.05(-0.37%)
Jan 23, 2023 12.77 12.95 12.35 12.52 1,264,084 -0.16(-1.24%)
Jan 20, 2023 11.94 12.85 11.59 12.68 1,657,664 +0.79(+6.67%)
Jan 19, 2023 11.25 11.96 10.89 11.89 1,837,512 +0.45(+3.95%)
Jan 18, 2023 13.04 13.14 11.36 11.44 2,913,544 -1.25(-9.88%)
Jan 17, 2023 11.96 12.78 11.81 12.69 1,575,271 +0.66(+5.52%)
Jan 13, 2023 11.75 12.32 11.54 12.03 1,187,540 +0.18(+1.48%)
Jan 12, 2023 11.39 11.92 10.98 11.85 1,322,340 +0.42(+3.71%)
Jan 11, 2023 10.74 11.48 10.73 11.43 1,504,237 +0.75(+7.00%)
Jan 10, 2023 10.64 10.70 10.24 10.68 820,040 +0.17(+1.58%)
Jan 09, 2023 10.31 10.57 10.11 10.51 1,020,493 +0.28(+2.70%)
Jan 06, 2023 9.776 10.47 9.776 10.24 1,701,675 +0.50(+5.11%)
Jan 05, 2023 9.039 9.822 8.974 9.739 1,062,683 +0.62(+6.77%)
Jan 04, 2023 8.826 9.149 8.734 9.122 673,006 +0.31(+3.56%)
Jan 03, 2023 8.946 9.195 8.743 8.808 699,974 -0.17(-1.85%)
Dec 30, 2022 8.845 9.122 8.789 8.974 481,973 +0.11(+1.25%)
Dec 29, 2022 8.946 9.131 8.688 8.863 763,158 -0.02(-0.21%)
Dec 28, 2022 8.577 8.992 8.476 8.882 920,915 +0.25(+2.88%)
Dec 27, 2022 8.540 8.660 8.402 8.633 460,621 +0.07(+0.86%)
Dec 23, 2022 8.273 8.568 8.116 8.559 679,772 +0.30(+3.69%)
Dec 22, 2022 8.218 8.282 8.006 8.255 446,400 +0.04(+0.45%)
Dec 21, 2022 7.747 8.301 7.747 8.218 1,180,062 +0.31(+3.97%)
Dec 20, 2022 7.415 8.056 7.323 7.904 931,076 +0.56(+7.66%)
Dec 19, 2022 6.908 7.369 6.843 7.341 395,308 +0.26(+3.65%)
Dec 16, 2022 7.074 7.194 7.019 7.083 444,947 -0.01(-0.13%)
Dec 15, 2022 7.028 7.111 6.936 7.092 373,582 +0.02(+0.26%)
Dec 14, 2022 6.963 7.111 6.890 7.074 554,635 +0.05(+0.66%)
Dec 13, 2022 7.323 7.323 7.000 7.028 566,602 -0.13(-1.80%)
Dec 12, 2022 6.945 7.175 6.917 7.157 562,299 +0.30(+4.30%)
Dec 09, 2022 6.963 6.973 6.756 6.862 380,291 -0.06(-0.93%)
Dec 08, 2022 7.397 7.480 6.899 6.926 494,890 -0.41(-5.53%)
Dec 07, 2022 7.009 7.351 6.926 7.332 566,096 +0.30(+4.19%)
Dec 06, 2022 7.120 7.120 6.853 7.037 454,271 -0.01(-0.13%)
Dec 05, 2022 7.535 7.535 7.046 7.046 501,131 -0.53(-7.06%)
Dec 02, 2022 7.424 7.664 7.424 7.581 802,447 +0.08(+1.11%)
Dec 01, 2022 7.508 7.548 7.305 7.498 502,945 +0.03(+0.37%)
Nov 30, 2022 7.397 7.471 7.175 7.471 425,988 +0.17(+2.27%)
Nov 29, 2022 7.323 7.415 7.194 7.305 435,915 +0.06(+0.89%)
Nov 28, 2022 7.148 7.286 7.019 7.240 414,572 +0.09(+1.29%)
Nov 25, 2022 7.028 7.175 6.973 7.148 342,749 +0.19(+2.79%)
Nov 23, 2022 6.705 6.982 6.456 6.954 354,971 +0.19(+2.86%)
Nov 22, 2022 6.797 6.816 6.659 6.760 318,592 +0.05(+0.69%)
Nov 21, 2022 6.788 6.788 6.475 6.714 307,470 -0.01(-0.14%)
Nov 18, 2022 6.567 6.742 6.567 6.724 292,628 +0.07(+1.11%)
Nov 17, 2022 6.742 6.770 6.576 6.650 545,437 -0.18(-2.57%)
Nov 16, 2022 6.899 6.963 6.742 6.825 478,100 -0.13(-1.86%)
Nov 15, 2022 7.231 7.231 6.926 6.954 553,929 -0.13(-1.82%)
Nov 14, 2022 7.056 7.132 6.991 7.083 459,485 +0.01(+0.13%)
Nov 11, 2022 6.908 7.129 6.899 7.074 315,873 +0.24(+3.51%)
Nov 10, 2022 6.963 7.049 6.775 6.834 507,518 -0.01(-0.13%)
Nov 09, 2022 7.120 7.185 6.797 6.843 657,266 -0.28(-3.89%)
Nov 08, 2022 7.222 7.326 6.917 7.120 750,000 -0.05(-0.64%)
Nov 07, 2022 7.406 7.452 7.148 7.166 473,220 -0.20(-2.75%)
Nov 04, 2022 7.388 7.480 7.212 7.369 272,944 +0.12(+1.65%)
Nov 03, 2022 6.945 7.411 6.907 7.249 427,479 +0.02(+0.26%)
Nov 02, 2022 7.581 7.581 7.231 7.231 504,083 -0.32(-4.27%)
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.