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 (%)
Feb 29, 2008 5.723 5.723 5.272 5.318 614,242 -0.38(-6.69%)
Feb 28, 2008 5.463 5.738 5.417 5.700 609,361 +0.28(+5.21%)
Feb 27, 2008 5.448 5.532 5.349 5.417 153,215 -0.03(-0.56%)
Feb 26, 2008 5.272 5.448 5.272 5.448 282,050 +0.11(+2.00%)
Feb 25, 2008 5.204 5.478 5.135 5.341 277,057 +0.12(+2.34%)
Feb 22, 2008 5.143 5.295 5.074 5.219 313,575 +0.12(+2.40%)
Feb 21, 2008 5.189 5.250 5.082 5.097 182,069 -0.09(-1.76%)
Feb 20, 2008 4.998 5.234 4.998 5.189 255,993 +0.08(+1.64%)
Feb 19, 2008 5.211 5.265 5.105 5.105 443,326 +0.00(+0.00%)
Feb 18, 2008 5.089 5.166 5.044 5.105 222,994 +0.00(+0.00%)
Feb 15, 2008 5.089 5.166 5.044 5.105 222,994 -0.01(-0.15%)
Feb 14, 2008 5.105 5.219 5.013 5.112 311,839 -0.03(-0.59%)
Feb 13, 2008 5.143 5.219 4.807 5.143 390,671 +0.21(+4.17%)
Feb 12, 2008 4.937 5.150 4.883 4.937 299,796 +0.09(+1.89%)
Feb 11, 2008 4.876 4.982 4.815 4.845 234,334 -0.08(-1.55%)
Feb 08, 2008 5.036 5.051 4.853 4.921 330,123 -0.14(-2.86%)
Feb 07, 2008 4.975 5.219 4.975 5.066 285,084 +0.06(+1.22%)
Feb 06, 2008 4.891 5.189 4.891 5.005 405,224 +0.13(+2.66%)
Feb 05, 2008 4.906 5.021 4.792 4.876 541,652 -0.02(-0.47%)
Feb 04, 2008 4.921 4.982 4.853 4.899 583,883 +0.02(+0.31%)
Feb 01, 2008 4.883 4.944 4.769 4.883 812,128 +0.03(+0.63%)
Jan 31, 2008 4.937 4.937 4.776 4.853 276,946 +0.00(+0.00%)
Jan 30, 2008 4.944 5.044 4.807 4.853 355,698 -0.02(-0.47%)
Jan 29, 2008 4.883 4.929 4.807 4.876 249,938 +0.08(+1.75%)
Jan 28, 2008 4.784 4.853 4.654 4.792 449,448 -0.03(-0.63%)
Jan 25, 2008 4.860 4.944 4.685 4.822 256,706 -0.01(-0.16%)
Jan 24, 2008 4.784 4.899 4.715 4.830 396,219 +0.11(+2.43%)
Jan 23, 2008 4.540 4.761 4.540 4.715 469,579 +0.03(+0.65%)
Jan 22, 2008 4.601 4.807 4.372 4.685 562,827 -0.15(-3.15%)
Jan 21, 2008 4.998 5.112 4.838 4.838 257,903 +0.00(+0.00%)
Jan 18, 2008 4.998 5.112 4.838 4.838 257,903 -0.21(-4.23%)
Jan 17, 2008 5.127 5.280 4.960 5.051 417,419 -0.02(-0.45%)
Jan 16, 2008 5.127 5.303 4.998 5.074 752,134 -0.05(-1.04%)
Jan 15, 2008 5.288 5.547 5.127 5.127 363,906 -0.29(-5.35%)
Jan 14, 2008 5.318 5.532 5.303 5.417 694,572 -0.06(-1.11%)
Jan 11, 2008 5.410 5.562 5.395 5.478 239,509 -0.02(-0.42%)
Jan 10, 2008 5.448 5.608 5.234 5.501 253,409 +0.05(+0.84%)
Jan 09, 2008 5.417 5.463 5.326 5.456 267,829 +0.05(+0.85%)
Jan 08, 2008 5.486 5.555 5.395 5.410 419,867 -0.05(-0.98%)
Jan 07, 2008 5.494 5.593 5.402 5.463 160,369 +0.02(+0.28%)
Jan 04, 2008 5.623 5.730 5.395 5.448 224,071 -0.20(-3.51%)
Jan 03, 2008 5.799 5.799 5.646 5.646 152,723 -0.15(-2.63%)
Jan 02, 2008 5.753 5.845 5.677 5.799 508,724 +0.02(+0.26%)
Jan 01, 2008 5.623 5.898 5.623 5.784 273,725 +0.00(+0.00%)
Dec 31, 2007 5.623 5.898 5.623 5.784 273,725 +0.08(+1.47%)
Dec 28, 2007 5.807 5.807 5.639 5.700 109,970 +0.00(+0.00%)
Dec 27, 2007 5.745 5.822 5.646 5.700 148,221 -0.02(-0.27%)
Dec 26, 2007 5.646 5.814 5.608 5.715 301,528 +0.11(+1.90%)
Dec 24, 2007 5.478 5.753 5.478 5.608 390,392 +0.21(+3.81%)
Dec 21, 2007 5.440 5.562 5.395 5.402 719,259 -0.06(-1.12%)
Dec 20, 2007 5.463 5.547 5.341 5.463 395,091 +0.11(+2.14%)
Dec 19, 2007 5.463 5.562 5.265 5.349 233,835 -0.06(-1.13%)
Dec 18, 2007 5.494 5.562 5.341 5.410 290,526 +0.08(+1.58%)
Dec 17, 2007 5.669 5.669 5.311 5.326 245,658 -0.31(-5.55%)
Dec 14, 2007 5.593 5.646 5.532 5.639 219,775 +0.02(+0.27%)
Dec 13, 2007 5.661 5.669 5.608 5.623 157,270 -0.10(-1.73%)
Dec 12, 2007 5.936 5.952 5.646 5.723 350,070 +0.02(+0.27%)
Dec 11, 2007 6.043 6.066 5.707 5.707 76,516 -0.40(-6.50%)
Dec 10, 2007 5.944 6.104 5.906 6.104 294,708 +0.16(+2.70%)
Dec 07, 2007 5.913 5.990 5.799 5.944 139,361 +0.09(+1.56%)
Dec 06, 2007 5.555 5.890 5.555 5.852 171,539 +0.29(+5.21%)
Dec 05, 2007 5.623 5.654 5.555 5.562 124,169 +0.01(+0.14%)
Dec 04, 2007 5.662 5.662 5.501 5.555 353,160 -0.04(-0.68%)
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.