Skip to main content

Grupo Fin Galicia ADR (NQ: GGAL )

25.40 -0.75 (-2.87%)
Streaming Delayed Price Updated: 3:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 6.390 6.465 6.164 6.259 901,115 +0.07(+1.12%)
Sep 29, 2020 6.146 6.354 6.024 6.190 1,259,345 -0.06(-0.97%)
Sep 28, 2020 6.432 6.682 6.242 6.250 1,471,660 -0.15(-2.30%)
Sep 25, 2020 6.648 6.717 6.233 6.397 2,012,875 -0.20(-3.01%)
Sep 24, 2020 5.974 6.743 5.809 6.596 3,061,099 +0.67(+11.22%)
Sep 23, 2020 6.337 6.596 5.913 5.930 1,748,718 -0.34(-5.38%)
Sep 22, 2020 6.605 6.726 6.242 6.268 1,476,703 -0.30(-4.61%)
Sep 21, 2020 6.622 6.657 6.397 6.570 1,761,058 -0.22(-3.31%)
Sep 18, 2020 6.907 6.994 6.648 6.795 3,725,341 -0.02(-0.25%)
Sep 17, 2020 7.071 7.106 6.769 6.812 1,955,922 -0.41(-5.74%)
Sep 16, 2020 7.409 7.633 7.149 7.227 3,397,689 -0.70(-8.83%)
Sep 15, 2020 7.971 8.105 7.625 7.927 1,886,665 -0.03(-0.43%)
Sep 14, 2020 8.394 8.420 7.953 7.962 1,979,195 -0.46(-5.44%)
Sep 11, 2020 8.956 8.956 8.403 8.420 1,158,840 -0.44(-4.98%)
Sep 10, 2020 8.965 9.172 8.822 8.861 1,041,470 -0.03(-0.29%)
Sep 09, 2020 8.921 9.094 8.783 8.887 944,724 +0.02(+0.19%)
Sep 08, 2020 8.584 9.012 8.446 8.870 871,333 +0.07(+0.79%)
Sep 04, 2020 9.043 9.077 8.656 8.800 876,476 -0.09(-0.97%)
Sep 03, 2020 8.809 9.103 8.705 8.887 1,064,596 +0.15(+1.68%)
Sep 02, 2020 8.991 9.008 8.524 8.740 1,412,564 -0.25(-2.79%)
Sep 01, 2020 9.155 9.164 8.861 8.991 670,377 +0.06(+0.68%)
Aug 31, 2020 9.310 9.328 8.809 8.930 1,840,476 -0.23(-2.55%)
Aug 28, 2020 8.645 9.172 8.611 9.164 1,098,111 +0.61(+7.07%)
Aug 27, 2020 8.731 8.783 8.498 8.558 676,946 -0.12(-1.39%)
Aug 26, 2020 8.775 8.958 8.515 8.679 1,067,927 -0.11(-1.28%)
Aug 25, 2020 8.809 8.857 8.429 8.792 1,393,374 +0.10(+1.09%)
Aug 24, 2020 8.783 8.861 8.299 8.697 1,511,632 -0.04(-0.49%)
Aug 21, 2020 8.861 9.090 8.524 8.740 1,744,392 -0.12(-1.37%)
Aug 20, 2020 8.844 9.025 8.731 8.861 1,694,608 -0.10(-1.16%)
Aug 19, 2020 9.215 9.444 8.766 8.965 1,455,814 -0.25(-2.72%)
Aug 18, 2020 9.362 9.544 9.125 9.215 1,172,489 -0.11(-1.20%)
Aug 17, 2020 9.743 9.864 9.267 9.328 1,188,962 -0.50(-5.10%)
Aug 14, 2020 10.05 10.05 9.725 9.829 719,503 -0.14(-1.39%)
Aug 13, 2020 9.795 10.35 9.760 9.968 1,062,307 +0.06(+0.61%)
Aug 12, 2020 10.50 10.58 9.700 9.907 2,039,002 -0.35(-3.37%)
Aug 11, 2020 10.89 10.96 10.22 10.25 1,561,730 -0.50(-4.66%)
Aug 10, 2020 10.90 11.43 10.69 10.75 942,495 -0.35(-3.19%)
Aug 07, 2020 11.02 11.12 10.69 11.11 1,119,973 +0.14(+1.26%)
Aug 06, 2020 10.87 11.02 10.62 10.97 1,287,825 +0.03(+0.32%)
Aug 05, 2020 11.48 11.89 10.87 10.94 2,123,034 -0.35(-3.07%)
Aug 04, 2020 12.75 12.92 11.09 11.28 6,240,916 -0.19(-1.66%)
Aug 03, 2020 9.985 11.90 9.855 11.47 3,655,825 +1.10(+10.58%)
Jul 31, 2020 10.49 10.60 10.24 10.37 862,248 -0.10(-0.99%)
Jul 30, 2020 10.37 10.54 10.01 10.48 1,395,314 -0.17(-1.62%)
Jul 29, 2020 10.67 10.88 10.42 10.65 774,151 +0.09(+0.82%)
Jul 28, 2020 10.94 11.09 10.52 10.56 1,139,475 -0.48(-4.31%)
Jul 27, 2020 10.76 11.40 10.59 11.04 1,365,446 +0.26(+2.41%)
Jul 24, 2020 10.81 11.24 10.60 10.78 1,572,266 +0.00(+0.00%)
Jul 23, 2020 10.64 11.25 10.42 10.78 2,368,728 +0.15(+1.38%)
Jul 22, 2020 9.838 10.70 9.622 10.63 2,038,970 +0.81(+8.28%)
Jul 21, 2020 9.362 10.11 9.310 9.821 2,810,562 +0.41(+4.32%)
Jul 20, 2020 9.570 9.838 9.345 9.414 1,299,829 -0.29(-3.03%)
Jul 17, 2020 9.924 10.04 9.509 9.708 1,547,627 -0.24(-2.43%)
Jul 16, 2020 9.916 10.08 9.734 9.950 733,820 -0.15(-1.46%)
Jul 15, 2020 9.942 10.15 9.872 10.10 1,474,292 +0.35(+3.64%)
Jul 14, 2020 9.760 9.760 9.440 9.743 1,740,091 -0.06(-0.62%)
Jul 13, 2020 10.04 10.48 9.795 9.803 3,134,495 -0.03(-0.26%)
Jul 10, 2020 9.224 9.933 9.077 9.829 1,487,013 +0.73(+8.08%)
Jul 09, 2020 9.509 9.509 9.060 9.094 976,196 -0.44(-4.62%)
Jul 08, 2020 9.475 9.630 9.310 9.535 1,143,600 +0.12(+1.29%)
Jul 07, 2020 9.656 9.656 9.220 9.414 2,626,514 -0.37(-3.80%)
Jul 06, 2020 8.947 9.864 8.437 9.786 4,469,394 +1.82(+22.78%)
Jul 02, 2020 8.619 8.692 7.971 7.971 2,208,946 -0.48(-5.63%)
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.