Grupo Fin Galicia (NQ: GGAL )

7.480 USD -0.130 (-1.71%)
Official Closing Price Updated: 7:52 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 7.370 7.730 7.370 7.580 208,857 +0.11(+1.47%)
Dec 28, 2007 7.610 7.610 7.390 7.470 83,909 +0.00(+0.00%)
Dec 27, 2007 7.530 7.630 7.400 7.470 113,095 -0.02(-0.27%)
Dec 26, 2007 7.400 7.620 7.350 7.490 230,071 +0.14(+1.90%)
Dec 24, 2007 7.180 7.540 7.180 7.350 297,875 +0.27(+3.81%)
Dec 21, 2007 7.130 7.290 7.070 7.080 548,806 -0.08(-1.12%)
Dec 20, 2007 7.160 7.270 7.000 7.160 301,461 +0.15(+2.14%)
Dec 19, 2007 7.160 7.290 6.900 7.010 178,420 -0.08(-1.13%)
Dec 18, 2007 7.200 7.290 7.000 7.090 221,676 +0.11(+1.58%)
Dec 17, 2007 7.430 7.430 6.960 6.980 187,441 -0.41(-5.55%)
Dec 14, 2007 7.330 7.400 7.250 7.390 167,692 +0.02(+0.27%)
Dec 13, 2007 7.420 7.430 7.350 7.370 120,000 -0.13(-1.73%)
Dec 12, 2007 7.780 7.800 7.400 7.500 267,109 +0.02(+0.27%)
Dec 11, 2007 7.920 7.950 7.480 7.480 58,383 -0.52(-6.50%)
Dec 10, 2007 7.790 8.000 7.740 8.000 224,867 +0.21(+2.70%)
Dec 07, 2007 7.750 7.850 7.600 7.790 106,335 +0.12(+1.56%)
Dec 06, 2007 7.280 7.720 7.280 7.670 130,887 +0.38(+5.21%)
Dec 05, 2007 7.370 7.410 7.280 7.290 94,743 +0.01(+0.14%)
Dec 04, 2007 7.420 7.420 7.210 7.280 269,467 -0.05(-0.68%)
Dec 03, 2007 7.260 7.480 7.220 7.330 771,479 +0.03(+0.41%)
Nov 30, 2007 7.640 7.790 7.200 7.300 979,353 -0.36(-4.70%)
Nov 29, 2007 7.570 7.700 7.420 7.660 277,382 +0.18(+2.41%)
Nov 28, 2007 7.250 7.660 7.250 7.480 158,011 +0.18(+2.47%)
Nov 27, 2007 7.330 7.620 7.200 7.300 84,591 +0.10(+1.39%)
Nov 26, 2007 7.640 7.680 7.200 7.200 61,726 -0.34(-4.51%)
Nov 23, 2007 7.580 7.680 7.480 7.540 49,543 -0.09(-1.18%)
Nov 21, 2007 7.560 7.670 7.520 7.630 172,017 -0.08(-1.04%)
Nov 20, 2007 7.720 7.900 7.570 7.710 396,844 +0.16(+2.12%)
Nov 19, 2007 7.630 7.630 7.520 7.550 92,478 -0.08(-1.05%)
Nov 16, 2007 7.650 7.750 7.415 7.630 213,016 -0.01(-0.13%)
Nov 15, 2007 7.870 7.950 7.620 7.640 116,435 -0.26(-3.29%)
Nov 14, 2007 8.080 8.160 7.850 7.900 54,979 -0.09(-1.13%)
Nov 13, 2007 7.820 8.100 7.820 7.990 203,589 +0.18(+2.30%)
Nov 12, 2007 7.710 7.850 7.580 7.810 183,030 +0.14(+1.83%)
Nov 09, 2007 7.750 7.750 7.460 7.670 149,660 +0.12(+1.59%)
Nov 08, 2007 7.530 7.740 7.400 7.550 168,735 -0.06(-0.79%)
Nov 07, 2007 7.820 7.900 7.600 7.610 147,398 -0.21(-2.69%)
Nov 06, 2007 7.640 7.890 7.640 7.820 130,268 +0.31(+4.13%)
Nov 05, 2007 7.480 7.680 7.410 7.510 261,339 -0.13(-1.70%)
Nov 02, 2007 7.860 8.040 7.530 7.640 487,495 -0.22(-2.80%)
Nov 01, 2007 8.040 8.170 7.620 7.860 301,140 -0.11(-1.38%)
Oct 31, 2007 7.950 8.140 7.850 7.970 243,586 +0.03(+0.38%)
Oct 30, 2007 8.000 8.110 7.840 7.940 220,956 -0.10(-1.24%)
Oct 29, 2007 7.940 8.240 7.690 8.040 191,020 +0.01(+0.12%)
Oct 26, 2007 8.000 8.160 7.750 8.030 305,234 +0.23(+2.95%)
Oct 25, 2007 7.500 7.850 7.500 7.800 162,064 +0.24(+3.17%)
Oct 24, 2007 7.810 7.810 7.490 7.560 133,578 -0.06(-0.72%)
Oct 23, 2007 7.760 7.910 7.520 7.615 90,748 +0.03(+0.33%)
Oct 22, 2007 7.650 7.760 7.518 7.590 148,200 -0.17(-2.19%)
Oct 19, 2007 8.040 8.070 7.690 7.760 138,553 -0.22(-2.76%)
Oct 18, 2007 7.860 8.030 7.700 7.980 164,080 +0.17(+2.18%)
Oct 17, 2007 7.990 8.010 7.650 7.810 105,924 +0.01(+0.13%)
Oct 16, 2007 7.990 8.030 7.650 7.800 80,361 -0.13(-1.64%)
Oct 15, 2007 8.040 8.110 7.860 7.930 77,034 -0.11(-1.37%)
Oct 12, 2007 7.910 8.120 7.900 8.040 128,469 +0.15(+1.90%)
Oct 11, 2007 8.290 8.290 7.750 7.890 460,465 -0.30(-3.66%)
Oct 10, 2007 8.270 8.270 8.130 8.190 80,427 -0.06(-0.73%)
Oct 09, 2007 8.300 8.320 8.228 8.250 237,009 +0.01(+0.12%)
Oct 08, 2007 8.190 8.240 8.040 8.240 139,994 +0.04(+0.49%)
Oct 05, 2007 8.300 8.320 8.180 8.200 232,446 +0.03(+0.37%)
Oct 04, 2007 8.170 8.220 8.148 8.170 123,527 +0.03(+0.37%)
Oct 03, 2007 8.240 8.280 8.110 8.140 152,476 -0.07(-0.85%)
Oct 02, 2007 8.220 8.320 8.080 8.210 741,391 -0.04(-0.48%)
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.