Skip to main content

Grupo Fin Galicia ADR (NQ: GGAL )

25.75 -0.40 (-1.53%)
Streaming Delayed Price Updated: 12:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 5.801 6.414 5.801 6.095 1,147,987 +0.28(+4.75%)
Mar 30, 2020 6.086 6.116 5.576 5.818 960,512 -0.01(-0.15%)
Mar 27, 2020 6.414 6.510 5.827 5.827 1,043,165 -0.96(-14.14%)
Mar 26, 2020 6.769 7.080 6.639 6.786 1,076,707 +0.20(+3.02%)
Mar 25, 2020 6.484 6.942 6.268 6.587 1,224,396 +0.30(+4.81%)
Mar 24, 2020 5.827 6.527 5.801 6.285 1,167,706 +0.71(+12.71%)
Mar 23, 2020 5.853 5.870 5.420 5.576 1,011,768 -0.31(-5.29%)
Mar 20, 2020 5.472 6.432 5.273 5.887 2,230,578 +0.61(+11.64%)
Mar 19, 2020 5.100 5.965 5.057 5.273 1,654,771 +0.02(+0.33%)
Mar 18, 2020 5.974 6.138 5.092 5.256 2,683,134 -1.35(-20.42%)
Mar 17, 2020 6.328 6.734 5.878 6.605 1,861,952 +0.43(+7.00%)
Mar 16, 2020 6.674 7.426 6.138 6.172 2,518,321 -1.79(-22.48%)
Mar 13, 2020 8.273 8.558 7.625 7.962 1,387,416 +0.41(+5.50%)
Mar 12, 2020 7.780 8.083 7.305 7.547 1,520,701 -1.24(-14.07%)
Mar 11, 2020 9.189 9.354 8.593 8.783 905,175 -0.78(-8.14%)
Mar 10, 2020 9.034 9.656 8.848 9.561 1,417,274 +0.95(+11.04%)
Mar 09, 2020 9.596 9.924 8.610 8.610 2,223,762 -1.95(-18.49%)
Mar 06, 2020 10.95 11.26 10.53 10.56 1,018,757 -0.84(-7.35%)
Mar 05, 2020 11.40 11.58 11.26 11.40 670,117 -0.33(-2.80%)
Mar 04, 2020 11.37 11.76 11.27 11.73 559,900 +0.53(+4.71%)
Mar 03, 2020 11.31 11.72 10.97 11.20 1,234,924 -0.10(-0.92%)
Mar 02, 2020 11.36 11.36 10.71 11.31 881,199 +0.38(+3.48%)
Feb 28, 2020 10.53 11.12 10.44 10.93 1,944,858 -0.34(-2.99%)
Feb 27, 2020 11.21 11.64 10.92 11.26 1,032,603 -0.23(-2.03%)
Feb 26, 2020 11.58 11.93 11.39 11.50 855,727 +0.04(+0.38%)
Feb 25, 2020 12.23 12.23 11.42 11.45 1,175,911 -0.61(-5.02%)
Feb 24, 2020 12.13 12.31 11.84 12.06 873,009 -0.47(-3.73%)
Feb 21, 2020 12.27 12.57 12.12 12.53 888,506 +0.16(+1.26%)
Feb 20, 2020 12.10 12.49 11.90 12.37 1,825,254 +0.19(+1.56%)
Feb 19, 2020 11.95 12.43 11.90 12.18 866,355 +0.34(+2.85%)
Feb 18, 2020 11.82 12.10 11.68 11.84 685,048 -0.08(-0.65%)
Feb 14, 2020 11.85 12.07 11.72 11.92 1,115,346 +0.18(+1.55%)
Feb 13, 2020 12.54 12.54 11.61 11.74 2,586,467 -1.06(-8.31%)
Feb 12, 2020 12.71 12.86 12.54 12.80 694,523 +0.13(+1.02%)
Feb 11, 2020 12.79 12.98 12.39 12.67 1,012,664 -0.29(-2.20%)
Feb 10, 2020 12.95 13.15 12.79 12.96 371,961 +0.01(+0.07%)
Feb 07, 2020 13.10 13.27 12.73 12.95 1,079,834 +0.16(+1.22%)
Feb 06, 2020 12.85 13.14 12.56 12.79 695,873 +0.06(+0.48%)
Feb 05, 2020 12.88 13.06 12.63 12.73 1,080,376 -0.06(-0.47%)
Feb 04, 2020 13.40 13.66 12.54 12.79 2,500,512 -0.34(-2.57%)
Feb 03, 2020 12.54 13.30 12.51 13.13 1,114,796 +0.73(+5.85%)
Jan 31, 2020 12.63 12.67 12.10 12.41 780,927 -0.42(-3.30%)
Jan 30, 2020 12.33 12.84 12.20 12.83 588,347 +0.37(+2.98%)
Jan 29, 2020 12.59 12.93 12.45 12.46 904,439 -0.03(-0.28%)
Jan 28, 2020 12.09 12.55 11.92 12.49 954,745 +0.61(+5.09%)
Jan 27, 2020 11.67 11.97 11.45 11.89 1,213,018 -0.21(-1.71%)
Jan 24, 2020 12.54 12.62 12.05 12.09 826,388 -0.48(-3.85%)
Jan 23, 2020 12.99 13.14 12.51 12.58 1,140,788 -0.37(-2.87%)
Jan 22, 2020 13.04 13.26 12.68 12.95 1,529,111 -0.09(-0.66%)
Jan 21, 2020 13.56 13.75 12.98 13.04 1,457,547 -0.45(-3.33%)
Jan 17, 2020 13.19 13.62 13.19 13.49 1,571,803 +0.29(+2.23%)
Jan 16, 2020 12.94 13.43 12.94 13.19 1,435,681 +0.37(+2.90%)
Jan 15, 2020 13.36 13.46 12.72 12.82 1,529,522 -0.55(-4.14%)
Jan 14, 2020 13.21 13.49 12.63 13.37 2,293,489 -0.13(-0.96%)
Jan 13, 2020 14.15 14.25 13.38 13.50 1,768,797 -0.65(-4.58%)
Jan 10, 2020 14.54 14.60 14.13 14.15 1,017,138 -0.24(-1.68%)
Jan 09, 2020 13.96 14.46 13.92 14.39 1,399,863 +0.53(+3.80%)
Jan 08, 2020 13.60 14.19 13.60 13.87 1,515,801 +0.15(+1.07%)
Jan 07, 2020 13.74 13.85 13.55 13.72 860,748 -0.09(-0.63%)
Jan 06, 2020 13.41 14.06 13.31 13.81 1,108,689 +0.15(+1.08%)
Jan 03, 2020 13.85 14.07 13.30 13.66 1,621,081 -0.53(-3.72%)
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.