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 (%)
Dec 30, 2011 4.531 4.579 4.480 4.541 575,151 +0.05(+1.19%)
Dec 29, 2011 4.403 4.555 4.373 4.488 1,583,683 +0.08(+1.82%)
Dec 28, 2011 4.442 4.541 4.288 4.407 1,338,884 -0.04(-0.95%)
Dec 27, 2011 4.610 4.641 4.442 4.449 1,542,324 -0.15(-3.17%)
Dec 23, 2011 4.671 4.694 4.579 4.595 576,558 -0.04(-0.83%)
Dec 21, 2011 4.702 4.702 4.595 4.633 901,707 -0.05(-1.14%)
Dec 20, 2011 4.648 4.694 4.625 4.687 1,114,309 +0.15(+3.20%)
Dec 19, 2011 4.832 4.855 4.533 4.541 460,153 -0.25(-5.12%)
Dec 16, 2011 4.817 4.870 4.725 4.786 579,961 +0.08(+1.63%)
Dec 15, 2011 4.694 4.828 4.694 4.710 552,172 +0.08(+1.65%)
Dec 14, 2011 4.817 4.840 4.618 4.633 593,212 -0.25(-5.02%)
Dec 13, 2011 5.092 5.169 4.840 4.878 305,409 -0.19(-3.78%)
Dec 12, 2011 5.123 5.284 5.047 5.070 364,514 -0.08(-1.49%)
Dec 09, 2011 5.054 5.230 4.978 5.146 514,580 +0.08(+1.66%)
Dec 08, 2011 5.092 5.169 5.024 5.062 285,000 -0.14(-2.65%)
Dec 07, 2011 5.261 5.437 5.177 5.200 266,253 -0.09(-1.74%)
Dec 06, 2011 5.368 5.368 5.223 5.292 375,704 -0.07(-1.29%)
Dec 05, 2011 5.506 5.529 5.299 5.361 470,000 -0.02(-0.43%)
Dec 02, 2011 5.529 5.621 5.361 5.383 475,703 -0.02(-0.43%)
Dec 01, 2011 5.406 5.544 5.391 5.406 303,006 +0.03(+0.57%)
Nov 30, 2011 5.361 5.491 5.276 5.376 916,329 +0.29(+5.72%)
Nov 29, 2011 5.192 5.261 5.054 5.085 723,446 -0.10(-1.92%)
Nov 28, 2011 5.284 5.397 5.146 5.184 331,683 +0.05(+1.04%)
Nov 25, 2011 5.070 5.211 5.070 5.131 124,241 +0.01(+0.15%)
Nov 23, 2011 5.269 5.292 5.108 5.123 594,061 -0.18(-3.32%)
Nov 22, 2011 5.161 5.345 5.085 5.299 559,824 +0.11(+2.22%)
Nov 21, 2011 5.299 5.315 5.138 5.184 281,128 -0.18(-3.42%)
Nov 18, 2011 5.422 5.544 5.292 5.368 687,952 +0.02(+0.36%)
Nov 17, 2011 5.705 5.705 5.330 5.349 388,244 -0.36(-6.24%)
Nov 16, 2011 5.904 5.943 5.613 5.705 370,435 -0.18(-2.99%)
Nov 15, 2011 5.904 6.065 5.743 5.881 353,407 +0.02(+0.26%)
Nov 14, 2011 6.050 6.057 5.843 5.866 574,422 -0.26(-4.25%)
Nov 11, 2011 6.149 6.295 5.965 6.126 278,373 +0.11(+1.78%)
Nov 10, 2011 6.287 6.318 5.973 6.019 244,635 -0.17(-2.72%)
Nov 09, 2011 6.279 6.471 6.157 6.188 473,330 -0.22(-3.46%)
Nov 08, 2011 6.226 6.463 6.226 6.410 476,102 +0.27(+4.36%)
Nov 07, 2011 6.111 6.241 5.981 6.142 398,747 -0.05(-0.74%)
Nov 04, 2011 6.394 6.394 6.142 6.188 264,053 -0.21(-3.23%)
Nov 03, 2011 6.410 6.540 6.165 6.394 648,706 +0.28(+4.51%)
Nov 02, 2011 6.234 6.502 5.851 6.119 1,158,876 -0.03(-0.50%)
Nov 01, 2011 5.981 6.302 5.820 6.149 969,441 -0.18(-2.78%)
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%)
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.