Skip to main content

Grupo Fin Galicia ADR (NQ: GGAL )

47.10 +0.97 (+2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 4.534 4.582 4.482 4.544 574,813 +0.05(+1.19%)
Dec 29, 2011 4.406 4.558 4.375 4.490 1,582,752 +0.08(+1.82%)
Dec 28, 2011 4.444 4.544 4.291 4.410 1,338,097 -0.04(-0.95%)
Dec 27, 2011 4.613 4.643 4.444 4.452 1,541,418 -0.15(-3.17%)
Dec 23, 2011 4.674 4.697 4.582 4.597 576,220 -0.04(-0.83%)
Dec 21, 2011 4.705 4.705 4.597 4.636 901,177 -0.05(-1.14%)
Dec 20, 2011 4.651 4.697 4.628 4.689 1,113,654 +0.15(+3.20%)
Dec 19, 2011 4.835 4.858 4.536 4.544 459,882 -0.25(-5.12%)
Dec 16, 2011 4.820 4.873 4.728 4.789 579,621 +0.08(+1.63%)
Dec 15, 2011 4.697 4.831 4.697 4.712 551,847 +0.08(+1.65%)
Dec 14, 2011 4.820 4.843 4.620 4.636 592,863 -0.25(-5.02%)
Dec 13, 2011 5.095 5.172 4.843 4.881 305,230 -0.19(-3.78%)
Dec 12, 2011 5.126 5.287 5.050 5.072 364,300 -0.08(-1.49%)
Dec 09, 2011 5.057 5.233 4.981 5.149 514,278 +0.08(+1.66%)
Dec 08, 2011 5.095 5.172 5.027 5.065 284,832 -0.14(-2.65%)
Dec 07, 2011 5.264 5.440 5.180 5.203 266,097 -0.09(-1.74%)
Dec 06, 2011 5.371 5.371 5.226 5.295 375,483 -0.07(-1.29%)
Dec 05, 2011 5.509 5.532 5.302 5.364 469,724 -0.02(-0.43%)
Dec 02, 2011 5.532 5.624 5.364 5.387 475,423 -0.02(-0.42%)
Dec 01, 2011 5.410 5.548 5.394 5.410 302,828 +0.03(+0.57%)
Nov 30, 2011 5.364 5.494 5.279 5.379 915,790 +0.29(+5.72%)
Nov 29, 2011 5.195 5.264 5.057 5.088 723,021 -0.10(-1.92%)
Nov 28, 2011 5.287 5.400 5.149 5.187 331,488 +0.05(+1.04%)
Nov 25, 2011 5.072 5.214 5.072 5.134 124,168 +0.01(+0.15%)
Nov 23, 2011 5.272 5.295 5.111 5.126 593,712 -0.18(-3.32%)
Nov 22, 2011 5.164 5.348 5.088 5.302 559,495 +0.11(+2.22%)
Nov 21, 2011 5.302 5.318 5.141 5.187 280,963 -0.18(-3.42%)
Nov 18, 2011 5.425 5.548 5.295 5.371 687,548 +0.02(+0.36%)
Nov 17, 2011 5.708 5.708 5.333 5.352 388,016 -0.36(-6.24%)
Nov 16, 2011 5.908 5.946 5.617 5.708 370,217 -0.18(-2.99%)
Nov 15, 2011 5.908 6.069 5.747 5.885 353,199 +0.02(+0.26%)
Nov 14, 2011 6.053 6.061 5.846 5.869 574,084 -0.26(-4.25%)
Nov 11, 2011 6.153 6.298 5.969 6.130 278,209 +0.11(+1.78%)
Nov 10, 2011 6.291 6.321 5.977 6.023 244,491 -0.17(-2.72%)
Nov 09, 2011 6.283 6.475 6.161 6.191 473,052 -0.22(-3.46%)
Nov 08, 2011 6.230 6.467 6.230 6.413 475,823 +0.27(+4.36%)
Nov 07, 2011 6.115 6.245 5.984 6.145 398,513 -0.05(-0.74%)
Nov 04, 2011 6.398 6.398 6.145 6.191 263,898 -0.21(-3.23%)
Nov 03, 2011 6.413 6.544 6.168 6.398 648,325 +0.28(+4.51%)
Nov 02, 2011 6.237 6.505 5.854 6.122 1,158,195 -0.03(-0.50%)
Nov 01, 2011 5.984 6.305 5.823 6.153 968,871 -0.18(-2.78%)
Oct 31, 2011 7.149 7.333 6.321 6.329 916,899 -0.99(-13.51%)
Oct 28, 2011 7.655 7.823 7.203 7.318 466,858 -0.33(-4.31%)
Oct 27, 2011 7.494 7.854 7.494 7.647 661,194 +0.42(+5.83%)
Oct 26, 2011 7.296 7.318 7.095 7.226 286,309 +0.04(+0.53%)
Oct 25, 2011 7.233 7.394 6.980 7.187 508,635 -0.11(-1.47%)
Oct 24, 2011 7.425 7.471 7.203 7.295 693,875 -0.07(-0.94%)
Oct 21, 2011 7.210 7.535 7.088 7.364 469,043 +0.31(+4.34%)
Oct 20, 2011 7.547 7.547 6.475 7.057 247,989 +0.01(+0.11%)
Oct 19, 2011 7.287 7.364 7.026 7.049 291,362 -0.20(-2.75%)
Oct 18, 2011 7.218 7.325 7.126 7.249 463,042 +0.05(+0.64%)
Oct 17, 2011 7.478 7.486 7.080 7.203 745,219 -0.34(-4.57%)
Oct 14, 2011 7.203 7.570 7.011 7.547 548,619 +0.41(+5.80%)
Oct 13, 2011 6.881 7.180 6.605 7.134 405,646 +0.25(+3.56%)
Oct 12, 2011 6.651 7.042 6.636 6.888 405,957 +0.30(+4.53%)
Oct 11, 2011 6.567 6.682 6.398 6.590 387,864 -0.02(-0.23%)
Oct 10, 2011 6.314 6.659 6.176 6.605 282,513 +0.44(+7.21%)
Oct 07, 2011 6.352 6.421 6.015 6.161 585,238 -0.11(-1.83%)
Oct 06, 2011 6.207 6.413 5.992 6.275 766,877 +0.15(+2.37%)
Oct 05, 2011 6.207 6.283 6.061 6.130 654,532 -0.08(-1.36%)
Oct 04, 2011 5.747 6.283 5.502 6.214 270,183 +0.36(+6.15%)
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.