Skip to main content

Grupo Fin Galicia ADR (NQ: GGAL )

46.13 +0.99 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 7.145 7.329 6.318 6.325 917,439 -0.99(-13.51%)
Oct 28, 2011 7.650 7.819 7.198 7.313 467,133 -0.33(-4.31%)
Oct 27, 2011 7.489 7.849 7.489 7.643 661,583 +0.42(+5.83%)
Oct 26, 2011 7.292 7.313 7.091 7.221 286,477 +0.04(+0.53%)
Oct 25, 2011 7.229 7.390 6.976 7.183 508,934 -0.11(-1.47%)
Oct 24, 2011 7.420 7.466 7.198 7.290 694,283 -0.07(-0.94%)
Oct 21, 2011 7.206 7.531 7.084 7.359 469,319 +0.31(+4.34%)
Oct 20, 2011 7.543 7.543 6.471 7.053 248,135 +0.01(+0.11%)
Oct 19, 2011 7.283 7.359 7.022 7.045 291,533 -0.20(-2.75%)
Oct 18, 2011 7.214 7.321 7.122 7.244 463,314 +0.05(+0.64%)
Oct 17, 2011 7.474 7.482 7.076 7.198 745,657 -0.34(-4.57%)
Oct 14, 2011 7.198 7.566 7.007 7.543 548,941 +0.41(+5.80%)
Oct 13, 2011 6.877 7.175 6.601 7.129 405,885 +0.25(+3.56%)
Oct 12, 2011 6.647 7.038 6.632 6.884 406,195 +0.30(+4.53%)
Oct 11, 2011 6.563 6.678 6.394 6.586 388,092 -0.02(-0.23%)
Oct 10, 2011 6.310 6.655 6.172 6.601 282,679 +0.44(+7.21%)
Oct 07, 2011 6.348 6.417 6.011 6.157 585,582 -0.11(-1.83%)
Oct 06, 2011 6.203 6.410 5.988 6.272 767,328 +0.15(+2.38%)
Oct 05, 2011 6.203 6.279 6.057 6.126 654,917 -0.08(-1.36%)
Oct 04, 2011 5.743 6.279 5.498 6.211 270,342 +0.36(+6.15%)
Oct 03, 2011 6.264 6.471 5.812 5.851 280,034 -0.49(-7.73%)
Sep 30, 2011 6.463 6.509 6.249 6.341 255,446 -0.25(-3.83%)
Sep 29, 2011 6.762 6.816 6.456 6.593 102,485 -0.04(-0.58%)
Sep 28, 2011 6.869 6.923 6.601 6.632 79,866 -0.25(-3.67%)
Sep 27, 2011 6.884 7.068 6.701 6.884 305,789 +0.21(+3.21%)
Sep 26, 2011 6.747 6.861 6.394 6.670 268,023 +0.05(+0.69%)
Sep 23, 2011 6.494 6.793 6.448 6.624 169,083 +0.05(+0.70%)
Sep 22, 2011 6.816 6.869 6.394 6.578 388,068 -0.42(-6.02%)
Sep 21, 2011 7.367 7.466 6.984 6.999 111,717 -0.41(-5.48%)
Sep 20, 2011 7.711 7.757 7.275 7.405 186,358 -0.25(-3.30%)
Sep 19, 2011 7.658 7.750 7.597 7.658 183,599 -0.13(-1.67%)
Sep 16, 2011 7.895 7.972 7.673 7.788 94,582 -0.11(-1.45%)
Sep 15, 2011 7.926 8.056 7.849 7.903 132,118 +0.04(+0.49%)
Sep 14, 2011 7.666 7.957 7.566 7.865 273,938 +0.22(+2.91%)
Sep 13, 2011 7.750 7.857 7.489 7.643 286,959 -0.10(-1.29%)
Sep 12, 2011 7.704 7.941 7.581 7.742 324,849 -0.08(-0.98%)
Sep 09, 2011 8.102 8.163 7.773 7.819 300,645 -0.15(-1.92%)
Sep 08, 2011 8.408 8.477 7.757 7.972 599,607 -0.47(-5.62%)
Sep 07, 2011 8.592 8.623 8.339 8.447 564,547 -0.06(-0.72%)
Sep 06, 2011 8.094 8.531 7.811 8.508 602,810 -0.07(-0.80%)
Sep 02, 2011 8.807 9.021 8.500 8.577 380,063 -0.37(-4.11%)
Sep 01, 2011 9.136 9.136 8.906 8.944 131,982 -0.17(-1.85%)
Aug 31, 2011 9.228 9.304 9.075 9.113 177,579 -0.04(-0.42%)
Aug 30, 2011 8.868 9.251 8.868 9.151 147,458 +0.11(+1.19%)
Aug 29, 2011 9.121 9.266 9.021 9.044 209,715 +0.09(+1.03%)
Aug 26, 2011 8.929 9.113 8.546 8.952 259,842 -0.05(-0.51%)
Aug 25, 2011 9.526 9.534 8.998 8.998 316,957 -0.19(-2.08%)
Aug 24, 2011 9.266 9.534 9.128 9.189 253,379 -0.09(-0.99%)
Aug 23, 2011 9.189 9.473 9.159 9.281 330,942 +0.13(+1.42%)
Aug 22, 2011 9.166 9.335 9.090 9.151 309,270 +0.12(+1.36%)
Aug 19, 2011 9.006 9.320 8.921 9.029 488,243 -0.13(-1.42%)
Aug 18, 2011 9.389 9.442 9.111 9.159 341,215 -0.60(-6.12%)
Aug 17, 2011 9.534 9.840 8.921 9.756 397,359 +0.33(+3.49%)
Aug 16, 2011 9.680 9.871 9.381 9.427 401,596 -0.44(-4.50%)
Aug 15, 2011 9.909 10.00 9.748 9.871 396,383 -0.08(-0.77%)
Aug 12, 2011 9.787 9.978 9.657 9.948 264,831 +0.28(+2.85%)
Aug 11, 2011 9.389 9.794 9.350 9.672 615,303 +0.42(+4.55%)
Aug 10, 2011 9.166 9.641 8.921 9.251 592,242 -0.10(-1.06%)
Aug 09, 2011 9.197 9.389 8.615 9.350 485,199 +0.51(+5.81%)
Aug 08, 2011 9.634 9.932 8.807 8.837 574,607 -1.14(-11.44%)
Aug 05, 2011 10.39 10.39 9.542 9.978 501,872 -0.26(-2.54%)
Aug 04, 2011 10.81 10.81 10.19 10.24 317,459 -0.75(-6.83%)
Aug 03, 2011 10.76 11.12 10.71 10.99 307,946 -0.05(-0.49%)
Aug 02, 2011 10.84 11.23 10.84 11.04 307,445 +0.21(+1.98%)
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.