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 (%)
May 31, 2017 34.73 35.11 34.39 34.81 354,584 +0.19(+0.54%)
May 30, 2017 35.00 35.00 34.18 34.62 374,770 -0.14(-0.40%)
May 26, 2017 34.35 35.02 33.65 34.76 429,706 +0.27(+0.79%)
May 25, 2017 33.32 34.55 33.20 34.49 227,720 +1.21(+3.64%)
May 24, 2017 32.97 33.40 32.89 33.28 332,202 +0.31(+0.95%)
May 23, 2017 33.04 33.15 32.78 32.96 226,375 -0.02(-0.07%)
May 22, 2017 33.43 33.78 32.83 32.99 393,211 -0.46(-1.38%)
May 19, 2017 32.57 33.86 32.57 33.45 305,004 +0.88(+2.71%)
May 18, 2017 33.35 33.41 31.94 32.57 1,020,103 -1.31(-3.87%)
May 17, 2017 34.03 34.31 33.77 33.88 878,089 -0.23(-0.66%)
May 16, 2017 33.78 34.30 33.64 34.10 429,131 +0.47(+1.39%)
May 15, 2017 32.95 33.75 32.69 33.64 451,444 +0.80(+2.43%)
May 12, 2017 33.33 33.36 32.50 32.84 351,964 -0.43(-1.29%)
May 11, 2017 32.81 34.27 32.46 33.27 522,291 +0.42(+1.28%)
May 10, 2017 32.80 33.05 32.61 32.85 401,436 +0.26(+0.81%)
May 09, 2017 32.61 32.72 32.48 32.58 301,649 -0.03(-0.10%)
May 08, 2017 32.33 32.71 32.08 32.61 368,120 +0.19(+0.58%)
May 05, 2017 32.40 32.74 32.01 32.43 246,613 +0.15(+0.46%)
May 04, 2017 32.17 32.42 31.84 32.28 243,625 +0.00(+0.00%)
May 03, 2017 31.26 32.40 31.17 32.28 345,815 +0.90(+2.85%)
May 02, 2017 31.02 31.42 30.81 31.38 471,768 +0.30(+0.98%)
May 01, 2017 30.42 31.69 30.42 31.08 292,292 +0.65(+2.12%)
Apr 28, 2017 30.90 30.90 30.38 30.43 220,994 -0.46(-1.49%)
Apr 27, 2017 30.61 31.00 30.39 30.89 253,117 +0.45(+1.48%)
Apr 26, 2017 30.64 30.78 30.35 30.44 375,950 -0.30(-0.96%)
Apr 25, 2017 31.16 31.34 30.45 30.74 311,370 -0.25(-0.80%)
Apr 24, 2017 30.76 31.31 30.64 30.99 836,725 +0.51(+1.66%)
Apr 21, 2017 30.30 30.90 30.14 30.48 171,334 +0.09(+0.28%)
Apr 20, 2017 30.55 30.70 30.23 30.39 320,591 -0.03(-0.10%)
Apr 19, 2017 30.72 30.79 30.33 30.42 444,385 -0.12(-0.41%)
Apr 18, 2017 30.53 31.07 30.30 30.55 516,380 -0.10(-0.33%)
Apr 17, 2017 30.49 30.80 30.35 30.65 366,307 +0.44(+1.47%)
Apr 13, 2017 30.33 30.58 30.04 30.21 180,400 -0.15(-0.49%)
Apr 12, 2017 30.37 30.76 30.03 30.35 461,095 -0.14(-0.46%)
Apr 11, 2017 30.57 30.77 30.42 30.50 209,038 +0.00(+0.00%)
Apr 10, 2017 30.62 30.92 30.44 30.50 273,154 -0.30(-0.96%)
Apr 07, 2017 31.02 31.31 30.46 30.79 336,838 -0.22(-0.70%)
Apr 06, 2017 31.05 31.35 30.71 31.01 571,498 +0.00(+0.00%)
Apr 05, 2017 31.05 31.48 30.85 31.01 594,508 +0.01(+0.03%)
Apr 04, 2017 30.38 31.24 30.38 31.00 613,877 +0.39(+1.27%)
Apr 03, 2017 29.67 30.92 29.67 30.61 714,994 +1.12(+3.80%)
Mar 31, 2017 29.94 30.16 29.43 29.49 557,676 -0.48(-1.59%)
Mar 30, 2017 30.07 30.17 29.67 29.97 227,946 +0.02(+0.08%)
Mar 29, 2017 29.89 30.04 29.17 29.94 565,917 +0.05(+0.18%)
Mar 28, 2017 30.21 30.34 29.32 29.89 298,256 -0.19(-0.65%)
Mar 27, 2017 30.26 30.53 29.34 30.08 1,718,025 -0.30(-1.00%)
Mar 24, 2017 29.60 30.45 29.40 30.39 940,156 +0.98(+3.34%)
Mar 23, 2017 28.66 29.46 28.42 29.40 913,277 +0.79(+2.78%)
Mar 22, 2017 27.87 28.69 27.87 28.61 670,872 +0.49(+1.75%)
Mar 21, 2017 28.13 28.21 27.92 28.12 713,899 +0.07(+0.25%)
Mar 20, 2017 27.57 28.16 27.57 28.05 504,290 +0.63(+2.30%)
Mar 17, 2017 27.78 27.96 27.31 27.42 491,574 -0.30(-1.07%)
Mar 16, 2017 27.25 27.80 27.19 27.71 386,432 +0.35(+1.28%)
Mar 15, 2017 27.11 27.49 26.88 27.36 530,430 +0.26(+0.95%)
Mar 14, 2017 26.94 27.37 26.90 27.11 771,509 +0.00(+0.00%)
Mar 13, 2017 26.40 27.15 26.32 27.11 402,229 +0.74(+2.81%)
Mar 10, 2017 26.05 26.44 25.77 26.37 393,192 +0.54(+2.08%)
Mar 09, 2017 25.70 26.07 25.63 25.83 464,113 +0.11(+0.42%)
Mar 08, 2017 25.70 25.86 24.98 25.72 156,091 +0.02(+0.06%)
Mar 07, 2017 25.78 25.84 25.57 25.70 528,219 -0.16(-0.60%)
Mar 06, 2017 26.08 26.09 25.55 25.86 500,165 -0.33(-1.25%)
Mar 03, 2017 25.18 26.26 25.18 26.19 421,540 +0.82(+3.22%)
Mar 02, 2017 25.53 25.91 25.32 25.37 340,625 -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.