Skip to main content

Grupo Fin Galicia ADR (NQ: GGAL )

47.19 +1.06 (+2.30%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 5.204 5.219 5.112 5.135 146,261 +0.01(+0.15%)
Dec 30, 2003 5.097 5.158 5.036 5.127 165,846 +0.09(+1.82%)
Dec 29, 2003 4.975 5.074 4.906 5.036 215,019 +0.16(+3.29%)
Dec 26, 2003 4.952 4.952 4.853 4.876 13,818 +0.01(+0.16%)
Dec 24, 2003 4.975 4.975 4.868 4.868 29,387 +0.02(+0.47%)
Dec 23, 2003 4.807 4.974 4.776 4.845 177,221 +0.04(+0.79%)
Dec 22, 2003 4.761 4.876 4.716 4.807 157,206 +0.04(+0.80%)
Dec 19, 2003 4.883 4.921 4.731 4.769 200,357 -0.10(-2.04%)
Dec 18, 2003 4.838 4.883 4.685 4.868 73,592 +0.08(+1.59%)
Dec 17, 2003 4.838 4.838 4.685 4.792 38,431 +0.08(+1.62%)
Dec 16, 2003 4.761 4.761 4.631 4.715 245,328 -0.02(-0.32%)
Dec 15, 2003 4.868 4.868 4.631 4.731 152,597 +0.05(+1.14%)
Dec 12, 2003 4.738 4.845 4.639 4.677 257,894 -0.08(-1.76%)
Dec 11, 2003 4.685 4.769 4.654 4.761 266,572 +0.08(+1.63%)
Dec 10, 2003 5.028 5.028 4.624 4.685 210,115 -0.34(-6.83%)
Dec 09, 2003 4.906 5.028 4.830 5.028 436,637 +0.26(+5.44%)
Dec 08, 2003 5.036 5.036 4.715 4.769 106,903 -0.13(-2.65%)
Dec 05, 2003 4.860 4.921 4.799 4.899 155,985 +0.04(+0.79%)
Dec 04, 2003 4.914 4.914 4.807 4.860 129,230 +0.11(+2.25%)
Dec 03, 2003 5.044 5.066 4.731 4.754 373,223 -0.21(-4.15%)
Dec 02, 2003 4.784 4.998 4.624 4.960 431,226 +0.26(+5.52%)
Dec 01, 2003 4.769 4.769 4.616 4.700 216,299 -0.02(-0.48%)
Nov 28, 2003 4.731 4.731 4.662 4.723 224,468 +0.08(+1.64%)
Nov 26, 2003 4.654 4.693 4.578 4.647 228,939 -0.08(-1.62%)
Nov 25, 2003 4.731 4.761 4.662 4.723 588,127 +0.06(+1.31%)
Nov 24, 2003 4.654 4.700 4.541 4.662 573,919 +0.01(+0.16%)
Nov 21, 2003 4.204 4.654 4.204 4.654 473,854 +0.39(+9.12%)
Nov 20, 2003 4.212 4.380 4.212 4.265 195,660 +0.09(+2.19%)
Nov 19, 2003 4.395 4.425 4.082 4.174 360,722 -0.31(-6.96%)
Nov 18, 2003 4.540 4.540 4.273 4.486 300,511 +0.05(+1.19%)
Nov 17, 2003 4.387 4.456 4.349 4.433 203,154 -0.07(-1.53%)
Nov 14, 2003 4.348 4.502 4.334 4.502 130,448 +0.24(+5.73%)
Nov 13, 2003 4.425 4.456 4.258 4.258 158,646 -0.21(-4.78%)
Nov 12, 2003 4.273 4.616 4.273 4.471 167,260 +0.21(+4.83%)
Nov 11, 2003 4.540 4.593 4.235 4.265 582,139 -0.27(-6.05%)
Nov 10, 2003 4.555 4.654 4.532 4.540 197,584 -0.03(-0.67%)
Nov 07, 2003 4.464 4.624 4.464 4.570 601,673 +0.04(+0.84%)
Nov 06, 2003 4.448 4.616 4.448 4.532 61,310 +0.02(+0.51%)
Nov 05, 2003 4.578 4.654 4.464 4.509 285,488 -0.20(-4.21%)
Nov 04, 2003 4.761 4.769 4.578 4.708 270,878 +0.00(+0.00%)
Nov 03, 2003 4.799 4.807 4.670 4.708 545,355 +0.10(+2.15%)
Oct 31, 2003 4.654 4.693 4.540 4.609 550,547 +0.03(+0.67%)
Oct 30, 2003 4.807 4.829 4.578 4.578 275,770 -0.23(-4.76%)
Oct 29, 2003 4.807 4.853 4.746 4.807 633,211 +0.05(+0.96%)
Oct 28, 2003 4.746 4.807 4.654 4.761 188,607 +0.08(+1.79%)
Oct 27, 2003 4.860 4.883 4.425 4.677 313,100 -0.14(-2.85%)
Oct 24, 2003 4.425 4.830 4.425 4.815 465,128 +0.33(+7.48%)
Oct 23, 2003 4.349 4.578 4.311 4.480 503,004 -0.07(-1.49%)
Oct 22, 2003 4.731 4.906 4.387 4.548 1,040,346 -0.12(-2.47%)
Oct 21, 2003 4.578 4.708 4.517 4.663 934,648 +0.11(+2.36%)
Oct 20, 2003 4.410 4.563 4.387 4.555 367,907 +0.18(+4.19%)
Oct 17, 2003 4.265 4.410 4.242 4.372 817,360 +0.14(+3.24%)
Oct 16, 2003 4.235 4.250 4.235 4.235 456,413 +0.00(+0.00%)
Oct 15, 2003 4.097 4.273 4.044 4.235 1,315,963 +0.20(+4.91%)
Oct 14, 2003 4.204 4.204 3.884 4.036 68,281 -0.17(-3.99%)
Oct 13, 2003 4.151 4.235 4.151 4.204 76,800 +0.05(+1.10%)
Oct 10, 2003 4.242 4.242 4.082 4.158 178,017 -0.01(-0.18%)
Oct 09, 2003 3.930 4.181 3.907 4.166 846,245 +0.29(+7.48%)
Oct 08, 2003 3.853 3.930 3.777 3.876 270,112 +0.04(+0.99%)
Oct 07, 2003 3.937 3.937 3.807 3.838 539,307 +0.00(+0.00%)
Oct 06, 2003 3.876 3.922 3.815 3.838 237,286 +0.00(+0.00%)
Oct 03, 2003 3.838 3.868 3.800 3.838 503,404 +0.02(+0.60%)
Oct 02, 2003 3.861 3.861 3.807 3.815 590,663 -0.04(-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.