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, 2004 7.170 7.211 7.005 7.062 51,238 -0.17(-2.39%)
Dec 30, 2004 6.972 7.236 6.972 7.236 464,509 +0.16(+2.33%)
Dec 29, 2004 6.840 7.087 6.840 7.071 187,235 +0.10(+1.42%)
Dec 28, 2004 7.054 7.095 6.840 6.972 169,883 -0.10(-1.40%)
Dec 27, 2004 6.972 7.071 6.922 7.071 143,915 +0.15(+2.14%)
Dec 23, 2004 6.848 6.947 6.799 6.922 145,493 +0.15(+2.19%)
Dec 22, 2004 6.873 6.873 6.716 6.774 196,822 -0.03(-0.48%)
Dec 21, 2004 6.758 6.856 6.683 6.807 377,141 +0.20(+2.99%)
Dec 20, 2004 6.502 6.634 6.486 6.609 444,002 +0.23(+3.62%)
Dec 17, 2004 6.288 6.403 6.263 6.378 211,990 +0.03(+0.52%)
Dec 16, 2004 6.263 6.461 6.263 6.346 120,738 -0.09(-1.41%)
Dec 15, 2004 6.362 6.469 6.263 6.436 212,111 +0.14(+2.23%)
Dec 14, 2004 6.139 6.387 6.098 6.296 108,725 +0.02(+0.39%)
Dec 13, 2004 6.222 6.436 6.172 6.271 280,671 -0.01(-0.13%)
Dec 10, 2004 6.065 6.329 6.065 6.280 566,803 +0.30(+5.10%)
Dec 09, 2004 5.802 6.057 5.802 5.975 287,102 +0.21(+3.57%)
Dec 08, 2004 5.925 5.933 5.727 5.769 231,526 -0.08(-1.41%)
Dec 07, 2004 5.983 6.090 5.843 5.851 435,750 -0.16(-2.74%)
Dec 06, 2004 6.069 6.156 5.983 6.016 232,376 +0.01(+0.14%)
Dec 03, 2004 5.966 6.107 5.958 6.008 264,411 -0.04(-0.68%)
Dec 02, 2004 6.280 6.280 5.975 6.049 514,140 -0.16(-2.52%)
Dec 01, 2004 5.983 6.222 5.983 6.205 642,159 +0.25(+4.15%)
Nov 30, 2004 5.818 5.999 5.711 5.958 330,180 +0.12(+2.12%)
Nov 29, 2004 5.703 5.843 5.587 5.835 181,411 +0.07(+1.14%)
Nov 26, 2004 5.876 5.876 5.752 5.769 80,573 -0.06(-0.99%)
Nov 24, 2004 5.966 5.966 5.760 5.826 683,902 -0.19(-3.15%)
Nov 23, 2004 5.769 6.057 5.744 6.016 672,252 +0.21(+3.69%)
Nov 22, 2004 5.933 5.975 5.777 5.802 300,208 -0.33(-5.38%)
Nov 19, 2004 6.288 6.378 6.123 6.131 250,942 -0.15(-2.36%)
Nov 18, 2004 6.296 6.304 6.156 6.280 353,964 +0.07(+1.06%)
Nov 17, 2004 6.304 6.420 6.139 6.214 1,341,229 +0.08(+1.34%)
Nov 16, 2004 6.346 6.428 6.098 6.131 662,666 -0.17(-2.75%)
Nov 15, 2004 6.428 6.428 6.181 6.304 623,593 -0.21(-3.16%)
Nov 12, 2004 6.749 6.749 6.214 6.510 431,139 -0.05(-0.75%)
Nov 11, 2004 6.642 6.758 6.535 6.560 477,251 -0.08(-1.24%)
Nov 10, 2004 6.626 6.725 6.576 6.642 586,583 +0.02(+0.25%)
Nov 09, 2004 6.552 6.634 6.428 6.626 497,515 -0.01(-0.12%)
Nov 08, 2004 6.972 7.013 6.634 6.634 406,992 -0.38(-5.41%)
Nov 05, 2004 7.005 7.087 6.840 7.013 1,146,834 +0.11(+1.55%)
Nov 04, 2004 6.947 7.038 6.782 6.906 945,401 -0.20(-2.78%)
Nov 03, 2004 7.194 7.269 6.964 7.104 383,572 -0.05(-0.69%)
Nov 02, 2004 7.186 7.203 7.021 7.153 616,191 +0.02(+0.35%)
Nov 01, 2004 6.824 7.318 6.824 7.128 626,505 +0.24(+3.47%)
Oct 29, 2004 6.692 6.922 6.486 6.889 259,436 +0.04(+0.65%)
Oct 28, 2004 6.873 6.972 6.692 6.845 601,144 +0.02(+0.31%)
Oct 27, 2004 6.148 6.824 6.148 6.824 650,168 +0.55(+8.80%)
Oct 26, 2004 6.230 6.370 6.181 6.271 219,513 +0.05(+0.79%)
Oct 25, 2004 6.107 6.313 6.082 6.222 240,627 -0.02(-0.40%)
Oct 22, 2004 6.461 6.675 6.139 6.247 399,347 -0.15(-2.32%)
Oct 21, 2004 6.296 6.411 6.098 6.395 450,069 +0.13(+2.11%)
Oct 20, 2004 6.296 6.304 6.074 6.263 596,654 -0.03(-0.52%)
Oct 19, 2004 6.585 6.593 6.247 6.296 1,044,418 -0.21(-3.29%)
Oct 18, 2004 6.304 6.568 6.288 6.510 1,016,388 +0.22(+3.54%)
Oct 15, 2004 6.255 6.461 6.057 6.288 920,768 +0.02(+0.39%)
Oct 14, 2004 6.024 6.420 6.024 6.263 3,509,184 +0.35(+6.00%)
Oct 13, 2004 5.653 5.933 5.596 5.909 730,984 +0.30(+5.29%)
Oct 12, 2004 5.352 5.662 5.345 5.612 1,144,407 +0.21(+3.97%)
Oct 11, 2004 5.431 5.480 5.357 5.398 55,090 -0.01(-0.15%)
Oct 08, 2004 5.488 5.530 5.373 5.406 353,478 -0.04(-0.76%)
Oct 07, 2004 5.521 5.538 5.299 5.447 356,876 -0.03(-0.60%)
Oct 06, 2004 5.390 5.521 5.357 5.480 612,551 +0.11(+1.99%)
Oct 05, 2004 5.703 5.752 5.373 5.373 764,475 -0.30(-5.23%)
Oct 04, 2004 5.604 5.694 5.554 5.670 482,832 +0.12(+2.08%)
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.