Skip to main content

Grupo Fin Galicia ADR (NQ: GGAL )

47.10 +0.97 (+2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 5.318 5.364 5.242 5.272 77,537 -0.05(-1.00%)
Dec 29, 2005 5.318 5.417 5.265 5.326 308,254 +0.03(+0.58%)
Dec 28, 2005 5.311 5.341 5.272 5.295 113,759 +0.02(+0.43%)
Dec 27, 2005 5.364 5.448 5.272 5.272 341,801 -0.02(-0.29%)
Dec 23, 2005 5.341 5.417 5.288 5.288 585,698 -0.06(-1.14%)
Dec 22, 2005 5.219 5.372 5.189 5.349 378,499 +0.11(+2.04%)
Dec 21, 2005 5.250 5.303 5.196 5.242 352,890 -0.02(-0.43%)
Dec 20, 2005 5.272 5.311 5.189 5.265 185,268 -0.02(-0.43%)
Dec 19, 2005 5.326 5.372 5.242 5.288 113,231 -0.04(-0.72%)
Dec 16, 2005 5.433 5.433 5.227 5.326 493,045 -0.11(-2.10%)
Dec 15, 2005 5.311 5.539 5.272 5.440 450,428 +0.11(+2.15%)
Dec 14, 2005 5.410 5.463 5.295 5.326 366,842 -0.06(-1.13%)
Dec 13, 2005 5.417 5.478 5.357 5.387 196,128 -0.03(-0.56%)
Dec 12, 2005 5.471 5.662 5.417 5.417 591,992 -0.16(-2.87%)
Dec 09, 2005 5.517 5.608 5.456 5.578 228,023 +0.09(+1.67%)
Dec 08, 2005 5.440 5.684 5.433 5.486 117,098 +0.05(+0.98%)
Dec 07, 2005 5.517 5.646 5.364 5.433 357,020 -0.14(-2.47%)
Dec 06, 2005 5.333 5.578 5.333 5.570 649,212 +0.24(+4.44%)
Dec 05, 2005 5.433 5.608 5.326 5.333 545,598 -0.10(-1.83%)
Dec 02, 2005 5.520 5.608 5.417 5.433 431,521 +0.00(+0.00%)
Dec 01, 2005 5.692 5.761 5.379 5.433 462,855 -0.17(-3.00%)
Nov 30, 2005 5.570 5.662 5.494 5.601 722,773 +0.14(+2.51%)
Nov 29, 2005 5.646 5.715 5.456 5.463 689,168 -0.26(-4.53%)
Nov 28, 2005 6.013 6.025 5.601 5.723 2,099,678 -0.34(-5.66%)
Nov 25, 2005 6.051 6.104 6.044 6.066 31,075 -0.02(-0.25%)
Nov 23, 2005 6.028 6.158 6.020 6.081 152,805 +0.07(+1.14%)
Nov 22, 2005 6.058 6.127 5.990 6.013 330,237 -0.13(-2.11%)
Nov 21, 2005 6.165 6.180 6.104 6.142 103,814 +0.04(+0.62%)
Nov 18, 2005 6.188 6.219 6.104 6.104 126,793 -0.07(-1.11%)
Nov 17, 2005 6.127 6.257 6.081 6.173 204,086 +0.08(+1.38%)
Nov 16, 2005 5.974 6.089 5.959 6.089 212,970 +0.12(+2.05%)
Nov 15, 2005 6.074 6.127 5.875 5.967 239,644 -0.11(-1.88%)
Nov 14, 2005 6.058 6.142 6.051 6.081 87,363 +0.02(+0.25%)
Nov 11, 2005 6.051 6.142 6.013 6.066 83,360 +0.00(+0.00%)
Nov 10, 2005 5.959 6.074 5.952 6.066 240,674 +0.08(+1.27%)
Nov 09, 2005 6.005 6.104 5.982 5.990 170,064 -0.09(-1.51%)
Nov 08, 2005 6.104 6.143 5.990 6.081 256,600 -0.07(-1.12%)
Nov 07, 2005 6.272 6.274 6.119 6.150 345,630 -0.12(-1.95%)
Nov 04, 2005 6.386 6.386 6.142 6.272 288,812 -0.02(-0.24%)
Nov 03, 2005 6.348 6.440 6.257 6.287 3,070,891 +0.18(+3.00%)
Nov 02, 2005 6.066 6.119 5.982 6.104 71,560 +0.07(+1.14%)
Nov 01, 2005 5.822 6.035 5.822 6.035 151,527 +0.14(+2.46%)
Oct 31, 2005 5.906 5.936 5.776 5.890 103,071 +0.13(+2.25%)
Oct 28, 2005 5.822 5.921 5.684 5.761 96,485 +0.11(+2.03%)
Oct 27, 2005 5.822 5.875 5.623 5.646 812,636 -0.19(-3.27%)
Oct 26, 2005 5.936 5.982 5.829 5.837 828,707 -0.02(-0.39%)
Oct 25, 2005 5.883 6.051 5.799 5.860 430,186 -0.14(-2.29%)
Oct 24, 2005 5.875 6.043 5.860 5.997 384,321 +0.18(+3.15%)
Oct 21, 2005 5.868 5.952 5.776 5.814 292,066 -0.04(-0.65%)
Oct 20, 2005 6.051 6.089 5.799 5.852 283,087 -0.14(-2.29%)
Oct 19, 2005 6.104 6.104 5.883 5.990 274,606 -0.10(-1.63%)
Oct 18, 2005 6.173 6.173 6.028 6.089 1,104,281 +0.02(+0.38%)
Oct 17, 2005 6.150 6.150 5.990 6.066 840,367 -0.03(-0.50%)
Oct 14, 2005 5.875 6.165 5.875 6.096 438,364 +0.14(+2.44%)
Oct 13, 2005 6.180 6.180 5.723 5.952 289,529 -0.14(-2.38%)
Oct 12, 2005 6.310 6.524 6.035 6.096 377,480 -0.25(-3.97%)
Oct 11, 2005 6.379 6.539 6.310 6.348 1,048,916 -0.14(-2.23%)
Oct 10, 2005 6.364 6.524 6.364 6.493 105,670 +0.00(+0.00%)
Oct 07, 2005 6.386 6.493 6.295 6.493 950,375 +0.24(+3.78%)
Oct 06, 2005 6.280 6.356 6.142 6.257 389,224 -0.04(-0.61%)
Oct 05, 2005 6.463 6.669 6.295 6.295 174,624 -0.18(-2.83%)
Oct 04, 2005 6.638 6.737 6.470 6.478 466,883 -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.