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 (%)
Nov 28, 2014 13.56 13.58 13.29 13.46 322,370 -0.13(-0.99%)
Nov 26, 2014 13.18 13.60 13.60 13.60 566,315 +0.31(+2.34%)
Nov 25, 2014 13.34 13.40 13.10 13.29 266,704 +0.03(+0.19%)
Nov 24, 2014 13.45 13.85 13.25 13.26 293,632 -0.12(-0.88%)
Nov 21, 2014 13.42 13.59 13.22 13.38 363,979 +0.20(+1.53%)
Nov 20, 2014 12.97 13.39 12.87 13.18 254,153 +0.18(+1.36%)
Nov 19, 2014 12.85 13.13 12.78 13.00 273,653 +0.07(+0.52%)
Nov 18, 2014 13.11 13.85 12.88 12.93 467,531 -0.13(-1.03%)
Nov 17, 2014 12.57 13.19 12.53 13.07 579,871 +0.40(+3.19%)
Nov 14, 2014 12.77 12.97 12.53 12.66 275,935 -0.18(-1.44%)
Nov 13, 2014 12.66 12.94 12.61 12.85 455,211 +0.20(+1.60%)
Nov 12, 2014 12.59 12.87 12.50 12.65 223,095 +0.01(+0.07%)
Nov 11, 2014 12.55 12.78 12.38 12.64 295,066 +0.05(+0.40%)
Nov 10, 2014 12.71 13.13 12.56 12.59 188,427 -0.08(-0.66%)
Nov 07, 2014 12.78 13.18 12.56 12.67 437,342 -0.15(-1.15%)
Nov 06, 2014 12.81 13.37 12.39 12.82 265,045 -0.01(-0.10%)
Nov 05, 2014 12.60 12.87 12.37 12.83 441,548 +0.32(+2.55%)
Nov 04, 2014 12.70 13.02 12.28 12.51 737,803 -0.27(-2.11%)
Nov 03, 2014 12.26 12.95 12.00 12.78 1,018,399 +0.42(+3.40%)
Oct 31, 2014 12.14 12.65 12.02 12.36 929,106 +0.29(+2.44%)
Oct 30, 2014 11.60 12.09 11.60 12.07 417,078 +0.45(+3.91%)
Oct 29, 2014 11.90 12.02 11.58 11.61 333,618 -0.24(-2.06%)
Oct 28, 2014 11.54 12.04 11.54 11.86 387,844 +0.34(+2.99%)
Oct 27, 2014 11.32 11.60 11.56 11.51 262,664 -0.05(-0.44%)
Oct 24, 2014 11.44 11.64 11.28 11.56 248,834 +0.06(+0.51%)
Oct 23, 2014 11.22 11.75 11.21 11.50 478,442 +0.33(+2.94%)
Oct 22, 2014 11.35 11.69 11.12 11.18 443,965 -0.25(-2.21%)
Oct 21, 2014 11.11 11.48 11.07 11.43 584,782 +0.24(+2.10%)
Oct 20, 2014 10.43 11.35 10.43 11.19 678,788 +0.61(+5.72%)
Oct 17, 2014 10.25 10.80 10.17 10.59 1,075,335 +0.52(+5.18%)
Oct 16, 2014 9.418 10.28 8.854 10.07 867,453 +0.32(+3.28%)
Oct 15, 2014 9.678 9.990 8.686 9.746 964,897 -0.12(-1.19%)
Oct 14, 2014 9.670 10.11 9.464 9.863 587,110 +0.29(+2.99%)
Oct 13, 2014 9.712 9.914 9.470 9.578 424,875 -0.20(-2.06%)
Oct 10, 2014 9.687 10.13 9.443 9.779 738,117 +0.02(+0.17%)
Oct 09, 2014 10.02 10.14 9.678 9.763 473,479 -0.33(-3.25%)
Oct 08, 2014 9.922 10.15 9.569 10.09 538,082 +0.26(+2.65%)
Oct 07, 2014 10.17 10.17 9.746 9.830 449,849 -0.29(-2.83%)
Oct 06, 2014 10.54 10.64 10.06 10.12 742,695 -0.29(-2.83%)
Oct 03, 2014 10.63 10.99 10.31 10.41 1,210,073 -0.28(-2.60%)
Oct 02, 2014 11.20 11.20 10.49 10.69 1,492,444 -0.66(-5.85%)
Oct 01, 2014 11.88 11.97 11.27 11.35 728,472 -0.60(-5.00%)
Sep 30, 2014 11.76 12.03 11.65 11.95 427,984 +0.15(+1.28%)
Sep 29, 2014 11.71 12.00 11.60 11.80 328,212 -0.16(-1.34%)
Sep 26, 2014 11.63 12.02 11.36 11.96 279,818 +0.36(+3.12%)
Sep 25, 2014 11.87 11.87 11.54 11.60 284,029 -0.35(-2.96%)
Sep 24, 2014 11.85 12.09 11.55 11.95 379,016 +0.11(+0.92%)
Sep 23, 2014 12.02 12.28 11.75 11.84 357,682 -0.24(-1.95%)
Sep 22, 2014 11.90 12.12 11.69 12.07 508,288 +0.10(+0.84%)
Sep 19, 2014 12.27 12.29 11.86 11.97 540,242 -0.34(-2.73%)
Sep 18, 2014 12.41 12.59 12.19 12.31 388,369 -0.17(-1.35%)
Sep 17, 2014 12.68 12.76 12.33 12.48 372,321 -0.24(-1.92%)
Sep 16, 2014 12.21 12.76 12.04 12.72 741,479 +0.50(+4.06%)
Sep 15, 2014 12.35 12.47 12.12 12.23 599,097 -0.17(-1.36%)
Sep 12, 2014 11.90 12.57 11.84 12.39 846,724 +0.31(+2.57%)
Sep 11, 2014 11.81 12.18 11.76 12.08 771,950 +0.26(+2.21%)
Sep 10, 2014 11.39 11.92 11.39 11.82 920,873 +0.29(+2.55%)
Sep 09, 2014 11.27 11.53 11.08 11.53 302,665 +0.12(+1.03%)
Sep 08, 2014 11.44 11.75 11.39 11.41 987,598 -0.08(-0.66%)
Sep 05, 2014 11.15 11.62 11.07 11.49 618,103 +0.34(+3.09%)
Sep 04, 2014 11.32 11.55 11.01 11.14 664,611 -0.23(-2.00%)
Sep 03, 2014 10.81 11.48 10.72 11.37 1,148,549 +0.65(+6.04%)
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.