Skip to main content

Grupo Fin Galicia ADR (NQ: GGAL )

46.63 -0.47 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 34.71 35.09 34.37 34.79 354,793 +0.19(+0.54%)
May 30, 2017 34.98 34.98 34.16 34.60 374,990 -0.14(-0.40%)
May 26, 2017 34.33 35.00 33.63 34.74 429,958 +0.27(+0.79%)
May 25, 2017 33.30 34.53 33.18 34.47 227,854 +1.21(+3.64%)
May 24, 2017 32.95 33.38 32.87 33.26 332,397 +0.31(+0.95%)
May 23, 2017 33.02 33.13 32.76 32.95 226,508 -0.02(-0.07%)
May 22, 2017 33.41 33.76 32.81 32.97 393,442 -0.46(-1.38%)
May 19, 2017 32.55 33.84 32.55 33.43 305,183 +0.88(+2.71%)
May 18, 2017 33.33 33.39 31.92 32.55 1,020,703 -1.31(-3.87%)
May 17, 2017 34.01 34.29 33.75 33.86 878,606 -0.23(-0.66%)
May 16, 2017 33.76 34.28 33.62 34.09 429,383 +0.47(+1.39%)
May 15, 2017 32.93 33.73 32.67 33.62 451,710 +0.80(+2.43%)
May 12, 2017 33.31 33.34 32.48 32.82 352,171 -0.43(-1.29%)
May 11, 2017 32.79 34.25 32.45 33.25 522,598 +0.42(+1.28%)
May 10, 2017 32.78 33.03 32.59 32.83 401,672 +0.26(+0.81%)
May 09, 2017 32.59 32.70 32.46 32.56 301,826 -0.03(-0.10%)
May 08, 2017 32.31 32.69 32.06 32.59 368,336 +0.19(+0.58%)
May 05, 2017 32.38 32.72 32.00 32.41 246,758 +0.15(+0.46%)
May 04, 2017 32.15 32.40 31.82 32.26 243,769 +0.00(+0.00%)
May 03, 2017 31.24 32.38 31.15 32.26 346,018 +0.90(+2.85%)
May 02, 2017 31.01 31.40 30.80 31.36 472,046 +0.30(+0.98%)
May 01, 2017 30.41 31.67 30.41 31.06 292,464 +0.65(+2.12%)
Apr 28, 2017 30.88 30.88 30.36 30.41 221,124 -0.46(-1.49%)
Apr 27, 2017 30.59 30.98 30.37 30.87 253,265 +0.45(+1.48%)
Apr 26, 2017 30.62 30.77 30.34 30.42 376,171 -0.30(-0.96%)
Apr 25, 2017 31.14 31.32 30.43 30.72 311,553 -0.25(-0.80%)
Apr 24, 2017 30.74 31.29 30.62 30.97 837,217 +0.51(+1.66%)
Apr 21, 2017 30.28 30.88 30.12 30.46 171,434 +0.09(+0.28%)
Apr 20, 2017 30.53 30.68 30.21 30.38 320,780 -0.03(-0.10%)
Apr 19, 2017 30.70 30.77 30.31 30.41 444,646 -0.12(-0.41%)
Apr 18, 2017 30.52 31.05 30.28 30.53 516,683 -0.10(-0.33%)
Apr 17, 2017 30.47 30.78 30.33 30.63 366,522 +0.44(+1.47%)
Apr 13, 2017 30.31 30.56 30.02 30.19 180,506 -0.15(-0.49%)
Apr 12, 2017 30.35 30.74 30.01 30.34 461,366 -0.14(-0.46%)
Apr 11, 2017 30.55 30.75 30.40 30.48 209,161 +0.00(+0.00%)
Apr 10, 2017 30.60 30.90 30.42 30.48 273,315 -0.30(-0.96%)
Apr 07, 2017 31.01 31.29 30.44 30.77 337,036 -0.22(-0.70%)
Apr 06, 2017 31.03 31.33 30.70 30.99 571,834 +0.00(+0.00%)
Apr 05, 2017 31.03 31.46 30.84 30.99 594,857 +0.01(+0.03%)
Apr 04, 2017 30.36 31.22 30.36 30.98 614,237 +0.39(+1.27%)
Apr 03, 2017 29.65 30.91 29.65 30.59 715,414 +1.12(+3.80%)
Mar 31, 2017 29.92 30.14 29.41 29.47 558,004 -0.47(-1.59%)
Mar 30, 2017 30.05 30.15 29.65 29.95 228,080 +0.02(+0.08%)
Mar 29, 2017 29.87 30.02 29.15 29.92 566,250 +0.05(+0.18%)
Mar 28, 2017 30.19 30.32 29.30 29.87 298,431 -0.19(-0.65%)
Mar 27, 2017 30.24 30.52 29.32 30.06 1,719,035 -0.30(-1.00%)
Mar 24, 2017 29.58 30.43 29.39 30.37 940,709 +0.98(+3.34%)
Mar 23, 2017 28.64 29.44 28.40 29.39 913,813 +0.79(+2.78%)
Mar 22, 2017 27.85 28.67 27.85 28.59 671,266 +0.49(+1.75%)
Mar 21, 2017 28.12 28.19 27.90 28.10 714,318 +0.07(+0.25%)
Mar 20, 2017 27.56 28.14 27.56 28.03 504,587 +0.63(+2.30%)
Mar 17, 2017 27.77 27.94 27.29 27.40 491,863 -0.30(-1.07%)
Mar 16, 2017 27.23 27.78 27.18 27.70 386,659 +0.35(+1.28%)
Mar 15, 2017 27.10 27.47 26.86 27.35 530,742 +0.26(+0.95%)
Mar 14, 2017 26.93 27.36 26.88 27.09 771,962 +0.00(+0.00%)
Mar 13, 2017 26.38 27.13 26.30 27.09 402,466 +0.74(+2.81%)
Mar 10, 2017 26.03 26.42 25.75 26.35 393,424 +0.54(+2.08%)
Mar 09, 2017 25.69 26.06 25.61 25.81 464,386 +0.11(+0.42%)
Mar 08, 2017 25.69 25.85 24.97 25.71 156,183 +0.02(+0.06%)
Mar 07, 2017 25.77 25.82 25.55 25.69 528,530 -0.16(-0.60%)
Mar 06, 2017 26.06 26.08 25.53 25.85 500,459 -0.33(-1.25%)
Mar 03, 2017 25.16 26.24 25.16 26.17 421,788 +0.82(+3.22%)
Mar 02, 2017 25.51 25.89 25.31 25.35 340,826 -0.26(-1.03%)
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.