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 (%)
Dec 31, 2021 7.820 7.901 7.649 7.706 370,817 -0.20(-2.57%)
Dec 30, 2021 8.080 8.193 7.844 7.909 660,631 -0.08(-1.02%)
Dec 29, 2021 7.803 8.015 7.406 7.990 3,044,574 +0.19(+2.48%)
Dec 28, 2021 8.234 8.591 7.795 7.797 2,186,177 -0.44(-5.40%)
Dec 27, 2021 7.933 8.283 7.891 8.242 1,060,204 +0.37(+4.75%)
Dec 23, 2021 7.779 7.928 7.698 7.868 849,502 +0.11(+1.38%)
Dec 22, 2021 7.665 7.776 7.535 7.762 509,399 +0.06(+0.72%)
Dec 21, 2021 7.714 7.925 7.669 7.706 552,396 +0.03(+0.42%)
Dec 20, 2021 7.560 7.690 7.389 7.674 518,713 +0.04(+0.53%)
Dec 17, 2021 7.877 8.031 7.592 7.633 1,091,550 -0.28(-3.59%)
Dec 16, 2021 7.747 8.047 7.747 7.917 642,929 +0.20(+2.63%)
Dec 15, 2021 7.535 7.877 7.422 7.714 713,001 +0.14(+1.82%)
Dec 14, 2021 7.454 7.763 7.349 7.576 688,239 +0.19(+2.53%)
Dec 13, 2021 7.682 7.682 7.365 7.389 741,004 -0.38(-4.91%)
Dec 10, 2021 7.925 7.925 7.641 7.771 720,190 -0.15(-1.95%)
Dec 09, 2021 7.812 8.039 7.755 7.925 933,136 +0.04(+0.51%)
Dec 08, 2021 7.795 7.933 7.682 7.885 579,894 +0.06(+0.83%)
Dec 07, 2021 7.803 8.023 7.771 7.820 1,001,082 +0.19(+2.56%)
Dec 06, 2021 7.495 7.836 7.349 7.625 848,551 +0.18(+2.40%)
Dec 03, 2021 7.747 7.747 7.308 7.446 940,826 -0.29(-3.78%)
Dec 02, 2021 7.877 8.039 7.601 7.738 1,331,701 +0.08(+1.06%)
Dec 01, 2021 7.503 7.738 7.430 7.657 1,792,847 +0.61(+8.64%)
Nov 30, 2021 7.064 7.211 7.000 7.048 5,835,607 -0.09(-1.25%)
Nov 29, 2021 7.503 7.826 7.105 7.138 1,171,885 -0.29(-3.93%)
Nov 26, 2021 7.341 7.454 7.073 7.430 1,052,665 +0.01(+0.11%)
Nov 24, 2021 7.552 7.645 7.316 7.422 892,827 -0.10(-1.30%)
Nov 23, 2021 7.511 7.747 7.397 7.519 1,819,048 +0.09(+1.20%)
Nov 22, 2021 7.893 7.893 7.406 7.430 1,018,950 -0.35(-4.49%)
Nov 19, 2021 8.218 8.343 7.755 7.779 1,232,326 -0.50(-5.99%)
Nov 18, 2021 8.039 8.388 8.250 8.274 965,942 +0.11(+1.29%)
Nov 17, 2021 8.636 8.636 7.990 8.169 1,668,130 -0.36(-4.19%)
Nov 16, 2021 9.176 9.241 8.502 8.526 1,504,418 -0.72(-7.81%)
Nov 15, 2021 9.467 9.467 8.884 9.249 1,594,873 -0.11(-1.13%)
Nov 12, 2021 9.639 9.639 9.224 9.354 1,479,215 -0.29(-3.03%)
Nov 11, 2021 9.890 10.05 9.622 9.647 853,393 -0.21(-2.14%)
Nov 10, 2021 9.744 9.858 1,286,735 +0.05(+0.50%)
Nov 09, 2021 9.744 9.890 9.622 9.809 1,060,416 +0.15(+1.60%)
Nov 08, 2021 9.468 9.736 9.387 9.655 883,800 +0.39(+4.21%)
Nov 05, 2021 9.281 9.403 9.127 9.265 490,507 +0.06(+0.62%)
Nov 04, 2021 9.484 9.529 9.062 9.208 1,380,340 -0.33(-3.49%)
Nov 03, 2021 9.005 9.598 9.005 9.541 1,285,461 +0.50(+5.48%)
Nov 02, 2021 8.713 9.111 8.583 9.046 1,586,332 +0.25(+2.86%)
Nov 01, 2021 8.664 8.632 8.632 8.794 777,866 +0.16(+1.88%)
Oct 29, 2021 9.054 9.054 8.494 8.632 1,431,739 -0.42(-4.66%)
Oct 28, 2021 8.940 9.088 8.770 9.054 730,073 +0.11(+1.27%)
Oct 27, 2021 9.419 9.582 8.940 8.940 1,228,703 -0.55(-5.82%)
Oct 26, 2021 9.671 9.484 9.492 990,581 -0.17(-1.76%)
Oct 25, 2021 9.322 9.671 9.322 9.663 1,318,533 +0.40(+4.29%)
Oct 22, 2021 9.322 9.322 9.042 9.265 531,902 +0.01(+0.09%)
Oct 21, 2021 9.395 9.492 9.013 9.257 1,020,431 -0.25(-2.65%)
Oct 20, 2021 8.802 9.522 8.802 9.509 1,573,633 +0.64(+7.23%)
Oct 19, 2021 8.851 8.948 8.672 8.867 566,564 +0.12(+1.39%)
Oct 18, 2021 8.810 8.867 8.554 8.745 868,273 +0.02(+0.28%)
Oct 15, 2021 8.477 8.794 8.453 8.721 975,254 +0.34(+4.07%)
Oct 14, 2021 8.396 8.518 8.258 8.380 792,769 +0.02(+0.29%)
Oct 13, 2021 8.412 8.510 8.309 8.356 568,999 -0.05(-0.58%)
Oct 12, 2021 8.461 8.586 8.356 8.404 544,073 +0.03(+0.39%)
Oct 11, 2021 8.274 8.607 8.201 8.372 602,233 +0.05(+0.59%)
Oct 08, 2021 8.299 8.567 8.234 8.323 538,588 +0.02(+0.20%)
Oct 07, 2021 8.437 8.510 8.299 8.307 896,278 +0.00(+0.00%)
Oct 06, 2021 8.299 8.364 8.088 8.307 865,148 -0.06(-0.78%)
Oct 05, 2021 8.291 8.469 8.218 8.372 620,804 +0.14(+1.68%)
Oct 04, 2021 8.339 8.469 8.177 8.234 482,057 -0.08(-0.98%)
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.