Skip to main content

Grupo Fin Galicia ADR (NQ: GGAL )

25.42 -0.73 (-2.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 5.109 5.167 5.035 5.167 99,538 +0.14(+2.79%)
Apr 29, 2008 5.249 5.249 4.986 5.027 120,395 -0.20(-3.79%)
Apr 28, 2008 5.299 5.299 5.192 5.225 501,457 +0.00(+0.00%)
Apr 25, 2008 5.381 5.406 5.142 5.225 150,731 -0.19(-3.50%)
Apr 24, 2008 5.259 5.447 5.175 5.414 35,568 +0.21(+3.96%)
Apr 23, 2008 5.261 5.261 5.085 5.208 295,734 -0.04(-0.78%)
Apr 22, 2008 5.653 5.653 5.200 5.249 178,916 -0.34(-6.05%)
Apr 21, 2008 5.645 5.727 5.546 5.587 329,764 -0.07(-1.31%)
Apr 18, 2008 5.587 5.727 5.579 5.662 106,719 +0.12(+2.23%)
Apr 17, 2008 5.464 5.571 5.464 5.538 69,166 +0.02(+0.30%)
Apr 16, 2008 5.563 5.620 5.513 5.521 31,435 +0.03(+0.60%)
Apr 15, 2008 5.472 5.579 5.464 5.488 141,880 -0.07(-1.19%)
Apr 14, 2008 5.563 5.612 5.530 5.554 77,233 -0.07(-1.32%)
Apr 11, 2008 5.579 5.719 5.579 5.629 51,207 -0.10(-1.73%)
Apr 10, 2008 5.645 5.727 5.629 5.727 87,060 -0.02(-0.29%)
Apr 09, 2008 5.843 5.892 5.678 5.744 183,079 -0.08(-1.41%)
Apr 08, 2008 5.670 5.843 5.637 5.826 219,263 +0.16(+2.76%)
Apr 07, 2008 5.612 5.694 5.604 5.670 87,664 +0.07(+1.18%)
Apr 04, 2008 5.530 5.629 5.521 5.604 99,804 +0.07(+1.34%)
Apr 03, 2008 5.538 5.554 5.472 5.530 134,237 +0.00(+0.00%)
Apr 02, 2008 5.596 5.670 5.439 5.530 81,257 -0.02(-0.45%)
Apr 01, 2008 5.480 5.637 5.390 5.554 265,077 +0.10(+1.81%)
Mar 31, 2008 5.554 5.554 5.373 5.456 142,743 -0.06(-1.05%)
Mar 28, 2008 5.571 5.579 5.406 5.513 135,233 +0.01(+0.15%)
Mar 27, 2008 5.563 5.596 5.447 5.505 65,732 -0.03(-0.60%)
Mar 26, 2008 5.521 5.546 5.423 5.538 311,046 -0.07(-1.18%)
Mar 25, 2008 5.653 5.711 5.513 5.604 119,590 -0.07(-1.16%)
Mar 24, 2008 5.497 5.752 5.497 5.670 54,207 +0.07(+1.18%)
Mar 21, 2008 5.464 5.637 5.315 5.604 51,693 +0.00(+0.00%)
Mar 20, 2008 5.464 5.637 5.315 5.604 51,693 +0.12(+2.26%)
Mar 19, 2008 5.604 5.604 5.423 5.480 90,493 -0.04(-0.75%)
Mar 18, 2008 5.554 5.596 5.381 5.521 335,033 +0.10(+1.82%)
Mar 17, 2008 5.719 5.719 5.398 5.423 443,349 -0.17(-3.09%)
Mar 14, 2008 5.760 5.843 5.579 5.596 297,289 -0.21(-3.55%)
Mar 13, 2008 5.851 5.884 5.711 5.802 200,813 -0.09(-1.54%)
Mar 12, 2008 5.909 5.942 5.785 5.892 305,486 +0.06(+0.99%)
Mar 11, 2008 5.991 5.991 5.727 5.835 364,618 +0.12(+2.02%)
Mar 10, 2008 5.843 5.925 5.703 5.719 605,894 -0.12(-2.12%)
Mar 07, 2008 5.892 5.991 5.843 5.843 192,491 -0.03(-0.56%)
Mar 06, 2008 5.966 5.991 5.876 5.876 183,766 -0.16(-2.73%)
Mar 05, 2008 5.991 6.057 5.933 6.041 285,029 +0.09(+1.52%)
Mar 04, 2008 5.876 6.032 5.810 5.950 337,159 +0.10(+1.69%)
Mar 03, 2008 5.711 6.016 5.711 5.851 527,594 +0.11(+1.87%)
Feb 29, 2008 6.181 6.181 5.694 5.744 568,716 -0.41(-6.69%)
Feb 28, 2008 5.901 6.197 5.851 6.156 564,197 +0.30(+5.21%)
Feb 27, 2008 5.884 5.975 5.777 5.851 141,859 -0.03(-0.56%)
Feb 26, 2008 5.694 5.884 5.694 5.884 261,145 +0.12(+2.00%)
Feb 25, 2008 5.620 5.917 5.546 5.769 256,522 +0.13(+2.34%)
Feb 22, 2008 5.554 5.719 5.480 5.637 290,334 +0.13(+2.40%)
Feb 21, 2008 5.604 5.670 5.488 5.505 168,575 -0.10(-1.76%)
Feb 20, 2008 5.398 5.653 5.398 5.604 237,020 +0.09(+1.64%)
Feb 19, 2008 5.629 5.686 5.513 5.513 410,468 +0.00(+0.00%)
Feb 18, 2008 5.497 5.579 5.447 5.513 206,466 +0.00(+0.00%)
Feb 15, 2008 5.497 5.579 5.447 5.513 206,466 -0.01(-0.15%)
Feb 14, 2008 5.513 5.637 5.414 5.521 288,726 -0.03(-0.59%)
Feb 13, 2008 5.554 5.637 5.192 5.554 361,715 +0.22(+4.17%)
Feb 12, 2008 5.332 5.563 5.274 5.332 277,576 +0.10(+1.89%)
Feb 11, 2008 5.266 5.381 5.200 5.233 216,966 -0.08(-1.55%)
Feb 08, 2008 5.439 5.456 5.241 5.315 305,655 -0.16(-2.86%)
Feb 07, 2008 5.373 5.637 5.373 5.472 263,955 +0.07(+1.22%)
Feb 06, 2008 5.282 5.604 5.282 5.406 375,189 +0.14(+2.66%)
Feb 05, 2008 5.299 5.423 5.175 5.266 501,506 -0.02(-0.47%)
Feb 04, 2008 5.315 5.381 5.241 5.291 540,607 +0.02(+0.31%)
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.