Grupo Fin Galicia (NQ: GGAL )

7.780 USD UNCHANGED
Streaming Delayed Price Updated: 11:00 AM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 16.21 16.51 16.04 16.23 823,700 -0.06(-0.37%)
Dec 30, 2019 16.42 16.60 15.81 16.29 1,379,395 -0.13(-0.79%)
Dec 27, 2019 17.28 17.41 16.24 16.42 2,101,900 -0.63(-3.70%)
Dec 26, 2019 16.89 17.70 16.45 17.05 2,750,062 +0.57(+3.46%)
Dec 24, 2019 16.43 17.48 16.27 16.48 1,699,200 +0.14(+0.86%)
Dec 23, 2019 15.08 16.46 15.04 16.34 2,435,040 +1.34(+8.93%)
Dec 20, 2019 14.92 15.15 14.67 15.00 2,112,700 +0.20(+1.35%)
Dec 19, 2019 15.04 15.49 14.53 14.80 1,841,716 +0.01(+0.07%)
Dec 18, 2019 14.48 15.66 14.48 14.79 2,599,436 +0.25(+1.72%)
Dec 17, 2019 14.30 14.65 13.86 14.54 2,092,494 +0.07(+0.48%)
Dec 16, 2019 14.90 15.00 14.30 14.47 1,856,449 -0.28(-1.90%)
Dec 13, 2019 14.15 15.05 14.00 14.75 1,666,700 +0.79(+5.66%)
Dec 12, 2019 13.18 14.24 13.18 13.96 1,594,696 +0.76(+5.76%)
Dec 11, 2019 13.41 13.59 13.07 13.20 734,045 -0.05(-0.38%)
Dec 10, 2019 13.97 14.06 13.17 13.25 1,386,180 -0.80(-5.69%)
Dec 09, 2019 14.04 14.28 13.64 14.05 1,571,371 +0.25(+1.81%)
Dec 06, 2019 13.39 13.97 13.35 13.80 1,902,100 +0.57(+4.31%)
Dec 05, 2019 13.52 13.58 13.02 13.23 1,100,584 -0.19(-1.42%)
Dec 04, 2019 12.92 13.64 12.84 13.42 1,173,172 +0.55(+4.27%)
Dec 03, 2019 12.74 12.88 12.46 12.87 689,664 +0.02(+0.16%)
Dec 02, 2019 13.34 13.75 12.72 12.85 1,076,062 -0.51(-3.82%)
Nov 29, 2019 13.94 13.94 13.26 13.36 647,600 -0.42(-3.05%)
Nov 27, 2019 12.88 13.88 12.75 13.78 1,874,900 +0.86(+6.66%)
Nov 26, 2019 12.74 12.95 12.40 12.92 2,210,938 +0.11(+0.86%)
Nov 25, 2019 12.80 13.11 12.65 12.81 794,084 +0.07(+0.55%)
Nov 22, 2019 12.67 13.16 12.48 12.74 1,189,700 +0.05(+0.39%)
Nov 21, 2019 12.62 12.74 12.21 12.69 854,531 +0.15(+1.20%)
Nov 20, 2019 12.08 12.74 11.96 12.54 1,552,154 +0.70(+5.91%)
Nov 19, 2019 11.42 11.86 11.17 11.84 652,416 +0.46(+4.04%)
Nov 18, 2019 11.50 11.73 11.16 11.38 685,956 -0.20(-1.73%)
Nov 15, 2019 11.27 11.72 10.96 11.58 644,500 +0.51(+4.61%)
Nov 14, 2019 11.75 11.93 11.01 11.07 1,052,955 -0.53(-4.57%)
Nov 13, 2019 11.90 12.07 11.36 11.60 1,325,019 -0.47(-3.89%)
Nov 12, 2019 12.72 13.03 11.90 12.07 1,269,563 -0.65(-5.11%)
Nov 11, 2019 12.30 12.93 12.30 12.72 1,100,023 +0.31(+2.50%)
Nov 08, 2019 12.66 12.71 12.28 12.41 785,700 -0.18(-1.43%)
Nov 07, 2019 12.25 12.91 12.25 12.59 947,695 +0.39(+3.20%)
Nov 06, 2019 12.70 12.83 11.96 12.20 1,108,315 -0.48(-3.79%)
Nov 05, 2019 12.69 13.06 12.54 12.68 775,878 +0.14(+1.12%)
Nov 04, 2019 12.00 12.79 11.87 12.54 1,289,013 +0.75(+6.36%)
Nov 01, 2019 11.75 11.88 11.35 11.79 760,300 +0.23(+1.99%)
Oct 31, 2019 11.40 11.57 10.97 11.56 1,044,836 +0.16(+1.40%)
Oct 30, 2019 11.37 11.44 11.00 11.40 1,021,539 +0.01(+0.09%)
Oct 29, 2019 11.02 11.87 10.76 11.39 2,562,181 +0.11(+0.98%)
Oct 28, 2019 12.47 13.21 10.83 11.28 3,660,614 -1.45(-11.39%)
Oct 25, 2019 12.50 13.26 12.35 12.73 2,159,900 +0.31(+2.50%)
Oct 24, 2019 12.69 12.88 12.35 12.42 1,071,009 -0.27(-2.13%)
Oct 23, 2019 12.28 12.81 12.26 12.69 1,272,200 +0.31(+2.50%)
Oct 22, 2019 12.92 13.00 12.25 12.38 1,056,460 -0.46(-3.58%)
Oct 21, 2019 12.61 12.88 12.35 12.84 1,209,155 +0.33(+2.64%)
Oct 18, 2019 12.46 12.62 12.28 12.51 794,700 +0.00(+0.00%)
Oct 17, 2019 12.99 13.08 12.45 12.51 890,992 -0.34(-2.65%)
Oct 16, 2019 13.24 13.38 12.69 12.85 806,359 -0.39(-2.95%)
Oct 15, 2019 12.90 13.29 12.77 13.24 1,066,199 +0.39(+3.04%)
Oct 14, 2019 12.94 13.38 12.67 12.85 544,518 -0.21(-1.61%)
Oct 11, 2019 13.68 13.79 13.05 13.06 1,020,100 -0.33(-2.46%)
Oct 10, 2019 12.89 13.55 12.72 13.39 1,207,397 +0.64(+5.02%)
Oct 09, 2019 12.78 12.95 12.43 12.75 938,241 +0.04(+0.31%)
Oct 08, 2019 13.38 13.38 12.61 12.71 1,208,024 -0.65(-4.87%)
Oct 07, 2019 13.45 13.99 13.30 13.36 1,550,180 -0.15(-1.11%)
Oct 04, 2019 13.05 13.52 12.89 13.51 1,332,300 +0.40(+3.05%)
Oct 03, 2019 13.16 13.17 12.59 13.11 887,543 -0.02(-0.15%)
Oct 02, 2019 12.58 13.16 12.14 13.13 1,251,115 +0.37(+2.90%)
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.