Grupo Fin Galicia (NQ: GGAL )

7.480 USD -0.130 (-1.71%)
Official Closing Price Updated: 7:52 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 6.820 6.840 6.700 6.730 111,600 +0.01(+0.15%)
Dec 30, 2003 6.680 6.760 6.600 6.720 126,543 +0.12(+1.82%)
Dec 29, 2003 6.520 6.650 6.430 6.600 164,063 +0.21(+3.29%)
Dec 26, 2003 6.490 6.490 6.360 6.390 10,544 +0.01(+0.16%)
Dec 24, 2003 6.520 6.520 6.380 6.380 22,423 +0.03(+0.47%)
Dec 23, 2003 6.300 6.519 6.260 6.350 135,223 +0.05(+0.79%)
Dec 22, 2003 6.240 6.390 6.181 6.300 119,951 +0.05(+0.80%)
Dec 19, 2003 6.400 6.450 6.200 6.250 152,876 -0.13(-2.04%)
Dec 18, 2003 6.340 6.400 6.140 6.380 56,152 +0.10(+1.59%)
Dec 17, 2003 6.340 6.340 6.140 6.280 29,324 +0.10(+1.62%)
Dec 16, 2003 6.240 6.240 6.070 6.180 187,189 -0.02(-0.32%)
Dec 15, 2003 6.380 6.380 6.070 6.200 116,434 +0.07(+1.14%)
Dec 12, 2003 6.210 6.350 6.080 6.130 196,777 -0.11(-1.76%)
Dec 11, 2003 6.140 6.250 6.100 6.240 203,399 +0.10(+1.63%)
Dec 10, 2003 6.590 6.590 6.060 6.140 160,321 -0.45(-6.83%)
Dec 09, 2003 6.430 6.590 6.330 6.590 333,161 +0.34(+5.44%)
Dec 08, 2003 6.600 6.600 6.180 6.250 81,569 -0.17(-2.65%)
Dec 05, 2003 6.370 6.450 6.290 6.420 119,019 +0.05(+0.78%)
Dec 04, 2003 6.440 6.440 6.300 6.370 98,605 +0.14(+2.25%)
Dec 03, 2003 6.610 6.639 6.200 6.230 284,775 -0.27(-4.15%)
Dec 02, 2003 6.270 6.550 6.060 6.500 329,032 +0.34(+5.52%)
Dec 01, 2003 6.250 6.250 6.050 6.160 165,040 -0.03(-0.48%)
Nov 28, 2003 6.200 6.200 6.110 6.190 171,273 +0.10(+1.64%)
Nov 26, 2003 6.100 6.150 6.000 6.090 174,684 -0.10(-1.62%)
Nov 25, 2003 6.200 6.240 6.110 6.190 448,750 +0.08(+1.31%)
Nov 24, 2003 6.100 6.160 5.951 6.110 437,909 +0.01(+0.16%)
Nov 21, 2003 5.510 6.100 5.510 6.100 361,558 +0.51(+9.12%)
Nov 20, 2003 5.520 5.740 5.520 5.590 149,292 +0.12(+2.19%)
Nov 19, 2003 5.760 5.799 5.350 5.470 275,237 -0.41(-6.96%)
Nov 18, 2003 5.950 5.950 5.600 5.879 229,295 +0.07(+1.19%)
Nov 17, 2003 5.750 5.840 5.700 5.810 155,010 -0.09(-1.53%)
Nov 14, 2003 5.699 5.900 5.680 5.900 99,534 +0.32(+5.73%)
Nov 13, 2003 5.800 5.840 5.580 5.580 121,050 -0.28(-4.78%)
Nov 12, 2003 5.600 6.050 5.600 5.860 127,622 +0.27(+4.83%)
Nov 11, 2003 5.950 6.020 5.550 5.590 444,181 -0.36(-6.05%)
Nov 10, 2003 5.970 6.100 5.940 5.950 150,760 -0.04(-0.67%)
Nov 07, 2003 5.850 6.060 5.850 5.990 459,086 +0.05(+0.84%)
Nov 06, 2003 5.830 6.050 5.830 5.940 46,781 +0.03(+0.51%)
Nov 05, 2003 6.000 6.100 5.850 5.910 217,832 -0.26(-4.21%)
Nov 04, 2003 6.240 6.250 6.000 6.170 206,684 +0.00(+0.00%)
Nov 03, 2003 6.290 6.300 6.120 6.170 416,114 +0.13(+2.15%)
Oct 31, 2003 6.100 6.150 5.950 6.040 420,076 +0.04(+0.67%)
Oct 30, 2003 6.300 6.329 6.000 6.000 210,417 -0.30(-4.76%)
Oct 29, 2003 6.300 6.360 6.220 6.300 483,150 +0.06(+0.96%)
Oct 28, 2003 6.220 6.300 6.100 6.240 143,910 +0.11(+1.79%)
Oct 27, 2003 6.370 6.400 5.800 6.130 238,900 -0.18(-2.85%)
Oct 24, 2003 5.800 6.330 5.800 6.310 354,900 +0.44(+7.48%)
Oct 23, 2003 5.700 6.000 5.650 5.871 383,800 -0.09(-1.49%)
Oct 22, 2003 6.200 6.430 5.750 5.960 793,800 -0.15(-2.47%)
Oct 21, 2003 6.000 6.170 5.920 6.111 713,151 +0.14(+2.36%)
Oct 20, 2003 5.780 5.980 5.750 5.970 280,719 +0.24(+4.19%)
Oct 17, 2003 5.590 5.780 5.560 5.730 623,658 +0.18(+3.24%)
Oct 16, 2003 5.550 5.570 5.550 5.550 348,250 +0.00(+0.00%)
Oct 15, 2003 5.370 5.600 5.300 5.550 1,004,100 +0.26(+4.91%)
Oct 14, 2003 5.510 5.510 5.090 5.290 52,100 -0.22(-3.99%)
Oct 13, 2003 5.440 5.550 5.440 5.510 58,600 +0.06(+1.10%)
Oct 10, 2003 5.560 5.560 5.350 5.450 135,830 -0.01(-0.18%)
Oct 09, 2003 5.150 5.480 5.120 5.460 645,698 +0.38(+7.48%)
Oct 08, 2003 5.050 5.150 4.950 5.080 206,100 +0.05(+0.99%)
Oct 07, 2003 5.160 5.160 4.990 5.030 411,500 +0.00(+0.00%)
Oct 06, 2003 5.080 5.140 5.000 5.030 181,053 +0.00(+0.00%)
Oct 03, 2003 5.030 5.070 4.980 5.030 384,105 +0.03(+0.60%)
Oct 02, 2003 5.060 5.060 4.990 5.000 450,685 -0.05(-0.99%)
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.