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, 2005 5.321 5.367 5.245 5.276 77,491 -0.05(-1.00%)
Dec 29, 2005 5.321 5.421 5.268 5.329 308,073 +0.03(+0.58%)
Dec 28, 2005 5.314 5.344 5.276 5.298 113,692 +0.02(+0.43%)
Dec 27, 2005 5.367 5.451 5.276 5.276 341,601 -0.02(-0.29%)
Dec 23, 2005 5.344 5.421 5.291 5.291 585,354 -0.06(-1.14%)
Dec 22, 2005 5.222 5.375 5.192 5.352 378,277 +0.11(+2.04%)
Dec 21, 2005 5.253 5.306 5.199 5.245 352,683 -0.02(-0.43%)
Dec 20, 2005 5.276 5.314 5.192 5.268 185,160 -0.02(-0.43%)
Dec 19, 2005 5.329 5.375 5.245 5.291 113,164 -0.04(-0.72%)
Dec 16, 2005 5.436 5.436 5.230 5.329 492,755 -0.11(-2.10%)
Dec 15, 2005 5.314 5.543 5.276 5.444 450,164 +0.11(+2.15%)
Dec 14, 2005 5.413 5.466 5.298 5.329 366,626 -0.06(-1.13%)
Dec 13, 2005 5.421 5.482 5.360 5.390 196,013 -0.03(-0.56%)
Dec 12, 2005 5.474 5.665 5.421 5.421 591,644 -0.16(-2.87%)
Dec 09, 2005 5.520 5.611 5.459 5.581 227,889 +0.09(+1.67%)
Dec 08, 2005 5.444 5.688 5.436 5.489 117,029 +0.05(+0.98%)
Dec 07, 2005 5.520 5.650 5.367 5.436 356,810 -0.14(-2.47%)
Dec 06, 2005 5.337 5.581 5.337 5.573 648,831 +0.24(+4.44%)
Dec 05, 2005 5.436 5.611 5.329 5.337 545,278 -0.10(-1.83%)
Dec 02, 2005 5.524 5.611 5.421 5.436 431,267 +0.00(+0.00%)
Dec 01, 2005 5.695 5.764 5.382 5.436 462,583 -0.17(-3.00%)
Nov 30, 2005 5.573 5.665 5.497 5.604 722,348 +0.14(+2.51%)
Nov 29, 2005 5.650 5.718 5.459 5.466 688,763 -0.26(-4.53%)
Nov 28, 2005 6.016 6.028 5.604 5.726 2,098,444 -0.34(-5.66%)
Nov 25, 2005 6.054 6.108 6.047 6.070 31,057 -0.02(-0.25%)
Nov 23, 2005 6.031 6.162 6.024 6.085 152,715 +0.07(+1.14%)
Nov 22, 2005 6.062 6.131 5.993 6.016 330,043 -0.13(-2.11%)
Nov 21, 2005 6.169 6.184 6.108 6.146 103,753 +0.04(+0.62%)
Nov 18, 2005 6.192 6.222 6.108 6.108 126,718 -0.07(-1.11%)
Nov 17, 2005 6.131 6.260 6.085 6.176 203,966 +0.08(+1.38%)
Nov 16, 2005 5.978 6.092 5.963 6.092 212,845 +0.12(+2.05%)
Nov 15, 2005 6.077 6.131 5.879 5.970 239,503 -0.11(-1.88%)
Nov 14, 2005 6.062 6.146 6.054 6.085 87,312 +0.02(+0.25%)
Nov 11, 2005 6.054 6.146 6.016 6.070 83,311 +0.00(+0.00%)
Nov 10, 2005 5.963 6.077 5.955 6.070 240,532 +0.08(+1.27%)
Nov 09, 2005 6.008 6.108 5.986 5.993 169,964 -0.09(-1.51%)
Nov 08, 2005 6.108 6.147 5.993 6.085 256,449 -0.07(-1.12%)
Nov 07, 2005 6.276 6.278 6.123 6.154 345,427 -0.12(-1.95%)
Nov 04, 2005 6.390 6.390 6.146 6.276 288,642 -0.02(-0.24%)
Nov 03, 2005 6.352 6.444 6.260 6.291 3,069,086 +0.18(+3.00%)
Nov 02, 2005 6.070 6.123 5.986 6.108 71,518 +0.07(+1.14%)
Nov 01, 2005 5.825 6.039 5.825 6.039 151,438 +0.15(+2.46%)
Oct 31, 2005 5.909 5.940 5.779 5.894 103,010 +0.13(+2.25%)
Oct 28, 2005 5.825 5.924 5.688 5.764 96,428 +0.11(+2.03%)
Oct 27, 2005 5.825 5.879 5.627 5.650 812,159 -0.19(-3.27%)
Oct 26, 2005 5.940 5.986 5.833 5.840 828,220 -0.02(-0.39%)
Oct 25, 2005 5.886 6.054 5.802 5.863 429,934 -0.14(-2.29%)
Oct 24, 2005 5.879 6.047 5.863 6.001 384,095 +0.18(+3.15%)
Oct 21, 2005 5.871 5.955 5.779 5.818 291,894 -0.04(-0.65%)
Oct 20, 2005 6.054 6.092 5.802 5.856 282,921 -0.14(-2.29%)
Oct 19, 2005 6.108 6.108 5.886 5.993 274,445 -0.10(-1.63%)
Oct 18, 2005 6.176 6.176 6.031 6.092 1,103,632 +0.02(+0.38%)
Oct 17, 2005 6.154 6.154 5.993 6.070 839,873 -0.03(-0.50%)
Oct 14, 2005 5.879 6.169 5.879 6.100 438,107 +0.15(+2.44%)
Oct 13, 2005 6.184 6.184 5.726 5.955 289,358 -0.15(-2.38%)
Oct 12, 2005 6.314 6.528 6.039 6.100 377,258 -0.25(-3.97%)
Oct 11, 2005 6.383 6.543 6.314 6.352 1,048,300 -0.15(-2.23%)
Oct 10, 2005 6.367 6.528 6.367 6.497 105,608 +0.00(+0.00%)
Oct 07, 2005 6.390 6.497 6.299 6.497 949,817 +0.24(+3.78%)
Oct 06, 2005 6.283 6.360 6.146 6.260 388,995 -0.04(-0.61%)
Oct 05, 2005 6.467 6.673 6.299 6.299 174,521 -0.18(-2.83%)
Oct 04, 2005 6.642 6.741 6.474 6.482 466,608 -0.18(-2.64%)
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.