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 (%)
Dec 31, 2009 4.730 4.747 4.747 4.747 21,114 -0.01(-0.17%)
Dec 30, 2009 4.755 4.821 4.656 4.755 73,885 +0.05(+1.05%)
Dec 29, 2009 4.549 4.747 4.533 4.706 186,113 +0.13(+2.88%)
Dec 28, 2009 4.565 4.608 4.392 4.574 78,222 +0.19(+4.42%)
Dec 24, 2009 4.401 4.450 4.368 4.380 14,157 -0.01(-0.28%)
Dec 23, 2009 4.607 4.607 4.368 4.392 89,046 -0.13(-2.91%)
Dec 22, 2009 4.533 4.582 4.401 4.524 53,458 -0.06(-1.26%)
Dec 21, 2009 4.590 4.648 4.508 4.582 44,799 -0.01(-0.18%)
Dec 18, 2009 4.574 4.697 4.294 4.590 118,230 -0.03(-0.71%)
Dec 17, 2009 4.706 4.706 4.541 4.623 130,684 -0.12(-2.43%)
Dec 16, 2009 4.681 4.780 4.557 4.739 129,280 +0.04(+0.88%)
Dec 15, 2009 4.574 4.739 4.508 4.697 144,561 +0.06(+1.24%)
Dec 14, 2009 4.578 4.648 4.376 4.640 105,819 +0.12(+2.74%)
Dec 11, 2009 4.483 4.516 4.412 4.516 58,437 +0.14(+3.20%)
Dec 10, 2009 4.368 4.500 4.285 4.376 287,923 +0.03(+0.76%)
Dec 09, 2009 4.656 4.656 4.327 4.343 102,718 -0.23(-5.05%)
Dec 08, 2009 4.565 4.656 4.368 4.574 124,507 +0.06(+1.28%)
Dec 07, 2009 4.368 4.516 4.244 4.516 56,239 +0.16(+3.79%)
Dec 04, 2009 4.475 4.475 4.244 4.351 77,836 -0.04(-0.94%)
Dec 03, 2009 4.392 4.574 4.392 4.392 69,157 +0.00(+0.00%)
Dec 02, 2009 4.430 4.557 4.327 4.392 96,390 -0.05(-1.11%)
Dec 01, 2009 4.442 4.491 4.392 4.442 104,134 +0.04(+0.94%)
Nov 30, 2009 4.294 4.458 4.294 4.401 201,229 +0.00(+0.00%)
Nov 27, 2009 4.434 4.475 4.327 4.401 141,293 -0.28(-5.99%)
Nov 25, 2009 4.755 4.846 4.681 4.681 39,502 -0.01(-0.18%)
Nov 24, 2009 4.739 4.772 4.607 4.689 81,627 -0.03(-0.70%)
Nov 23, 2009 4.598 4.772 4.598 4.722 91,075 +0.12(+2.50%)
Nov 20, 2009 4.615 4.631 4.491 4.607 81,119 -0.02(-0.36%)
Nov 19, 2009 4.607 4.656 4.442 4.623 398,234 +0.02(+0.36%)
Nov 18, 2009 4.862 4.895 4.533 4.607 639,555 -0.25(-5.09%)
Nov 17, 2009 4.895 4.936 4.780 4.854 167,256 -0.01(-0.17%)
Nov 16, 2009 4.945 4.945 4.838 4.862 189,009 +0.00(+0.00%)
Nov 13, 2009 4.713 4.862 4.582 4.862 151,084 +0.12(+2.43%)
Nov 12, 2009 4.855 4.870 4.697 4.747 218,664 -0.15(-3.03%)
Nov 11, 2009 4.846 4.994 4.813 4.895 157,509 -0.08(-1.66%)
Nov 10, 2009 5.027 5.027 4.862 4.978 95,978 -0.05(-0.98%)
Nov 09, 2009 4.854 5.027 4.854 5.027 242,543 +0.18(+3.74%)
Nov 06, 2009 4.846 5.109 4.615 4.846 404,000 -0.01(-0.17%)
Nov 05, 2009 4.870 4.945 4.739 4.854 257,508 +0.10(+2.08%)
Nov 04, 2009 4.780 4.895 4.714 4.755 388,763 -0.08(-1.70%)
Nov 03, 2009 4.772 4.895 4.755 4.837 222,179 -0.02(-0.34%)
Nov 02, 2009 4.755 4.895 4.755 4.854 217,646 +0.07(+1.55%)
Oct 30, 2009 4.829 4.895 4.607 4.780 519,488 +0.01(+0.17%)
Oct 29, 2009 4.681 4.961 4.582 4.772 221,077 +0.16(+3.39%)
Oct 28, 2009 4.895 4.969 4.533 4.615 327,489 -0.35(-6.98%)
Oct 27, 2009 4.936 5.052 4.903 4.961 168,819 +0.02(+0.50%)
Oct 26, 2009 4.533 5.093 4.533 4.936 436,061 +0.17(+3.63%)
Oct 23, 2009 4.854 4.986 4.763 4.763 495,721 -0.15(-3.02%)
Oct 22, 2009 4.425 4.945 4.425 4.912 532,521 +0.42(+9.36%)
Oct 21, 2009 4.565 4.640 4.425 4.491 113,591 -0.02(-0.55%)
Oct 20, 2009 4.549 4.689 4.450 4.516 277,653 +0.08(+1.86%)
Oct 19, 2009 4.244 4.483 4.236 4.434 358,273 +0.06(+1.32%)
Oct 16, 2009 4.409 4.500 4.277 4.376 196,157 -0.07(-1.58%)
Oct 15, 2009 4.458 4.615 4.417 4.446 208,220 -0.13(-2.79%)
Oct 14, 2009 4.533 4.673 4.442 4.574 377,177 +0.12(+2.59%)
Oct 13, 2009 4.442 4.533 4.335 4.458 254,338 +0.02(+0.37%)
Oct 12, 2009 4.491 4.533 4.425 4.442 45,355 +0.07(+1.70%)
Oct 09, 2009 4.384 4.450 4.285 4.368 531,335 -0.02(-0.56%)
Oct 08, 2009 4.244 4.450 4.236 4.392 476,160 +0.16(+3.70%)
Oct 07, 2009 4.228 4.327 4.022 4.236 406,467 -0.01(-0.19%)
Oct 06, 2009 4.120 4.425 3.997 4.244 690,730 +0.27(+6.85%)
Oct 05, 2009 3.799 4.005 3.675 3.972 310,140 +0.15(+3.88%)
Oct 02, 2009 3.758 3.849 3.626 3.824 272,679 +0.07(+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.