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 (%)
Sep 30, 2015 14.09 14.34 13.83 13.83 258,010 -0.12(-0.89%)
Sep 29, 2015 13.63 14.30 13.56 13.95 395,670 +0.40(+2.98%)
Sep 28, 2015 13.74 13.82 13.27 13.55 598,952 -0.41(-2.95%)
Sep 25, 2015 13.84 14.20 13.31 13.96 397,200 +0.34(+2.51%)
Sep 24, 2015 13.67 13.89 13.47 13.62 868,558 -0.18(-1.29%)
Sep 23, 2015 13.95 14.24 13.69 13.80 463,996 -0.17(-1.22%)
Sep 22, 2015 14.29 14.30 13.85 13.97 568,982 -0.44(-3.07%)
Sep 21, 2015 15.00 15.13 14.31 14.41 497,299 -0.52(-3.48%)
Sep 18, 2015 14.64 15.26 14.53 14.93 325,671 +0.07(+0.47%)
Sep 17, 2015 15.38 15.50 14.76 14.86 560,095 -0.49(-3.18%)
Sep 16, 2015 15.75 15.83 15.26 15.35 303,234 -0.33(-2.13%)
Sep 15, 2015 15.55 15.85 15.44 15.69 191,737 +0.20(+1.30%)
Sep 14, 2015 15.87 15.89 15.48 15.48 310,114 -0.43(-2.68%)
Sep 11, 2015 15.81 15.91 15.62 15.91 130,946 +0.02(+0.10%)
Sep 10, 2015 15.76 15.93 15.62 15.89 206,056 +0.09(+0.59%)
Sep 09, 2015 15.89 16.17 15.53 15.80 328,913 +0.08(+0.49%)
Sep 08, 2015 15.06 15.79 15.06 15.72 407,048 +0.76(+5.08%)
Sep 04, 2015 14.65 14.96 14.96 14.96 202,034 +0.09(+0.57%)
Sep 03, 2015 14.25 14.99 14.15 14.88 384,072 +0.55(+3.85%)
Sep 02, 2015 14.79 15.00 14.21 14.33 226,999 -0.25(-1.70%)
Sep 01, 2015 14.47 14.95 14.37 14.58 429,415 -0.29(-1.98%)
Aug 31, 2015 15.03 15.08 14.53 14.87 176,140 -0.31(-2.05%)
Aug 28, 2015 15.21 15.42 14.92 15.18 274,615 -0.12(-0.81%)
Aug 27, 2015 14.62 15.44 14.35 15.30 524,780 +0.89(+6.19%)
Aug 26, 2015 13.81 14.54 13.73 14.41 582,776 +0.91(+6.72%)
Aug 25, 2015 14.01 14.40 13.50 13.50 435,403 +0.03(+0.23%)
Aug 24, 2015 13.33 14.19 11.87 13.47 807,183 -0.69(-4.88%)
Aug 21, 2015 14.47 14.61 13.43 14.16 997,318 -0.57(-3.85%)
Aug 20, 2015 15.26 15.52 14.68 14.73 435,474 -0.54(-3.56%)
Aug 19, 2015 16.05 16.05 15.16 15.27 473,684 -0.83(-5.16%)
Aug 18, 2015 16.30 16.45 15.71 16.10 357,876 -0.27(-1.66%)
Aug 17, 2015 16.02 16.42 15.73 16.38 268,808 +0.26(+1.64%)
Aug 14, 2015 16.67 16.90 15.82 16.11 638,749 -0.54(-3.26%)
Aug 13, 2015 16.06 16.71 15.83 16.66 863,428 +0.56(+3.47%)
Aug 12, 2015 16.09 16.27 15.74 16.10 736,095 -0.21(-1.28%)
Aug 11, 2015 17.07 17.10 16.07 16.31 857,633 -0.79(-4.63%)
Aug 10, 2015 16.75 17.25 15.96 17.10 1,306,282 +0.75(+4.56%)
Aug 07, 2015 15.90 16.61 15.70 16.35 1,167,702 +0.58(+3.69%)
Aug 06, 2015 14.71 16.07 14.60 15.77 870,756 +0.93(+6.28%)
Aug 05, 2015 14.51 15.03 14.44 14.84 643,072 +0.36(+2.47%)
Aug 04, 2015 14.99 15.03 14.41 14.48 489,443 -0.43(-2.91%)
Aug 03, 2015 14.55 14.98 14.47 14.92 519,052 +0.33(+2.29%)
Jul 31, 2015 14.99 15.08 14.47 14.58 355,148 -0.35(-2.34%)
Jul 30, 2015 14.40 15.00 14.16 14.93 470,908 +0.54(+3.72%)
Jul 29, 2015 14.17 14.58 14.13 14.40 746,561 +0.26(+1.87%)
Jul 28, 2015 14.00 14.28 14.00 14.13 499,406 +0.09(+0.61%)
Jul 27, 2015 14.33 14.33 13.97 14.05 545,780 -0.37(-2.58%)
Jul 24, 2015 15.11 15.11 14.41 14.42 484,070 -0.77(-5.06%)
Jul 23, 2015 15.25 15.30 14.94 15.19 284,114 -0.15(-0.96%)
Jul 22, 2015 15.48 15.65 15.16 15.34 254,825 -0.18(-1.15%)
Jul 21, 2015 15.84 15.84 15.15 15.51 565,728 -0.23(-1.48%)
Jul 20, 2015 16.76 16.76 15.65 15.75 395,313 -0.77(-4.65%)
Jul 17, 2015 16.49 16.66 16.19 16.52 279,801 +0.03(+0.19%)
Jul 16, 2015 16.49 17.07 16.43 16.48 491,884 +0.02(+0.14%)
Jul 15, 2015 16.09 16.63 16.01 16.46 594,871 +0.31(+1.92%)
Jul 14, 2015 15.63 16.16 15.45 16.15 513,401 +0.57(+3.64%)
Jul 13, 2015 15.44 15.81 15.32 15.58 355,232 +0.24(+1.57%)
Jul 10, 2015 15.27 15.44 15.03 15.34 309,336 +0.31(+2.07%)
Jul 09, 2015 15.04 15.22 14.83 15.03 134,881 +0.18(+1.20%)
Jul 08, 2015 14.99 15.18 14.83 14.85 250,648 -0.24(-1.59%)
Jul 07, 2015 14.91 15.19 14.62 15.10 429,572 +0.23(+1.57%)
Jul 06, 2015 14.38 15.07 14.28 14.86 552,158 +0.35(+2.41%)
Jul 02, 2015 14.30 14.51 14.51 14.51 940,467 +0.27(+1.91%)
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.