Grupo Fin Galicia (NQ: GGAL )

7.780 USD +0.400 (+5.42%)
Official Closing Price Updated: 4:08 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 9.080 9.100 8.580 8.610 620,725 -0.46(-5.07%)
Nov 27, 2020 8.770 9.150 8.730 9.070 490,600 +0.31(+3.54%)
Nov 25, 2020 8.860 8.860 8.450 8.760 472,100 -0.06(-0.68%)
Nov 24, 2020 8.500 8.990 8.475 8.820 1,220,182 +0.51(+6.14%)
Nov 23, 2020 8.470 8.530 8.260 8.310 705,974 +0.19(+2.34%)
Nov 20, 2020 8.300 8.380 8.000 8.120 609,400 -0.21(-2.52%)
Nov 19, 2020 8.190 8.510 8.110 8.330 594,730 +0.14(+1.71%)
Nov 18, 2020 8.500 8.580 8.140 8.190 711,995 -0.42(-4.88%)
Nov 17, 2020 8.240 8.650 8.070 8.610 819,298 +0.24(+2.87%)
Nov 16, 2020 8.588 8.588 8.220 8.370 724,025 +0.11(+1.33%)
Nov 13, 2020 7.870 8.280 7.870 8.260 687,700 +0.35(+4.42%)
Nov 12, 2020 8.270 8.400 7.850 7.910 1,186,868 -0.39(-4.70%)
Nov 11, 2020 8.750 8.780 8.280 8.300 1,158,512 -0.50(-5.68%)
Nov 10, 2020 8.260 8.920 8.020 8.800 2,131,714 +0.71(+8.78%)
Nov 09, 2020 8.300 8.690 8.090 8.090 1,511,349 +0.48(+6.31%)
Nov 06, 2020 7.600 7.670 7.275 7.610 1,046,000 +0.09(+1.20%)
Nov 05, 2020 7.150 7.635 7.110 7.520 1,700,432 +0.50(+7.12%)
Nov 04, 2020 7.090 7.180 6.910 7.020 737,416 -0.03(-0.43%)
Nov 03, 2020 7.190 7.390 6.930 7.050 1,370,430 +0.11(+1.59%)
Nov 02, 2020 6.500 7.080 6.435 6.940 1,638,668 +0.68(+10.86%)
Oct 30, 2020 6.280 6.320 6.145 6.260 677,600 -0.05(-0.79%)
Oct 29, 2020 6.110 6.410 6.010 6.310 1,028,489 +0.19(+3.10%)
Oct 28, 2020 6.190 6.500 5.860 6.120 1,204,040 -0.24(-3.77%)
Oct 27, 2020 6.670 6.880 6.360 6.360 696,063 -0.36(-5.36%)
Oct 26, 2020 6.600 6.790 6.520 6.720 718,542 +0.07(+1.05%)
Oct 23, 2020 6.630 6.779 6.490 6.650 554,600 +0.05(+0.76%)
Oct 22, 2020 6.510 6.740 6.350 6.600 978,104 +0.11(+1.69%)
Oct 21, 2020 6.570 6.640 6.410 6.490 1,120,365 -0.12(-1.82%)
Oct 20, 2020 7.040 7.250 6.580 6.610 1,261,061 -0.28(-4.06%)
Oct 19, 2020 6.760 7.170 6.710 6.890 1,290,715 +0.13(+1.92%)
Oct 16, 2020 6.550 6.910 6.380 6.760 1,075,000 +0.20(+3.05%)
Oct 15, 2020 6.560 6.820 6.450 6.560 934,636 -0.05(-0.76%)
Oct 14, 2020 6.880 6.990 6.540 6.610 1,491,014 -0.18(-2.65%)
Oct 13, 2020 6.950 6.950 6.680 6.790 906,265 -0.21(-3.00%)
Oct 12, 2020 7.010 7.070 6.820 7.000 616,494 -0.06(-0.85%)
Oct 09, 2020 7.280 7.300 6.980 7.060 692,400 -0.19(-2.62%)
Oct 08, 2020 7.130 7.340 7.010 7.250 572,502 +0.19(+2.69%)
Oct 07, 2020 6.970 7.200 6.830 7.060 636,452 +0.15(+2.17%)
Oct 06, 2020 7.170 7.390 6.880 6.910 1,100,790 -0.21(-2.95%)
Oct 05, 2020 7.340 7.490 7.030 7.120 1,320,027 -0.17(-2.33%)
Oct 02, 2020 7.290 7.460 7.160 7.290 551,600 -0.13(-1.75%)
Oct 01, 2020 7.240 7.510 7.170 7.420 919,231 +0.18(+2.49%)
Sep 30, 2020 7.391 7.478 7.130 7.240 779,000 +0.08(+1.12%)
Sep 29, 2020 7.110 7.350 6.969 7.160 1,088,685 -0.07(-0.97%)
Sep 28, 2020 7.440 7.730 7.220 7.230 1,272,228 -0.17(-2.30%)
Sep 25, 2020 7.690 7.770 7.210 7.400 1,740,100 -0.23(-3.01%)
Sep 24, 2020 6.910 7.800 6.720 7.630 2,646,273 +0.77(+11.22%)
Sep 23, 2020 7.330 7.630 6.840 6.860 1,511,740 -0.39(-5.38%)
Sep 22, 2020 7.640 7.780 7.220 7.250 1,276,587 -0.35(-4.61%)
Sep 21, 2020 7.660 7.700 7.400 7.600 1,522,408 -0.26(-3.31%)
Sep 18, 2020 7.990 8.090 7.690 7.860 3,220,500 -0.02(-0.25%)
Sep 17, 2020 8.180 8.220 7.830 7.880 1,690,865 -0.48(-5.74%)
Sep 16, 2020 8.570 8.830 8.270 8.360 2,937,250 -0.81(-8.83%)
Sep 15, 2020 9.220 9.375 8.820 9.170 1,630,993 -0.04(-0.43%)
Sep 14, 2020 9.710 9.740 9.200 9.210 1,710,984 -0.53(-5.44%)
Sep 11, 2020 10.36 10.36 9.720 9.740 1,001,800 -0.51(-4.98%)
Sep 10, 2020 10.37 10.61 10.21 10.25 900,335 -0.03(-0.29%)
Sep 09, 2020 10.32 10.52 10.16 10.28 816,700 +0.02(+0.19%)
Sep 08, 2020 9.930 10.43 9.770 10.26 753,254 +0.08(+0.79%)
Sep 04, 2020 10.46 10.50 10.01 10.18 757,700 -0.10(-0.97%)
Sep 03, 2020 10.19 10.53 10.07 10.28 920,327 +0.17(+1.68%)
Sep 02, 2020 10.40 10.42 9.860 10.11 1,221,140 -0.29(-2.79%)
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.