Skip to main content

Grupo Fin Galicia ADR (NQ: GGAL )

25.73 -0.42 (-1.63%)
Streaming Delayed Price Updated: 1:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 5.336 5.536 5.286 5.528 164,287 +0.14(+2.63%)
Jan 30, 2013 5.378 5.461 5.245 5.386 83,409 +0.00(+0.00%)
Jan 29, 2013 5.494 5.494 5.220 5.386 289,983 -0.05(-0.92%)
Jan 28, 2013 5.486 5.486 5.311 5.436 193,095 -0.02(-0.31%)
Jan 25, 2013 5.478 5.578 5.411 5.453 66,780 +0.03(+0.61%)
Jan 24, 2013 5.578 5.636 5.411 5.419 162,186 -0.17(-3.12%)
Jan 23, 2013 5.661 5.777 5.444 5.594 118,786 -0.12(-2.18%)
Jan 22, 2013 5.411 5.811 5.411 5.719 111,475 +0.30(+5.53%)
Jan 18, 2013 5.503 5.503 5.336 5.419 27,004 -0.06(-1.06%)
Jan 17, 2013 5.411 5.578 5.370 5.478 90,640 +0.07(+1.23%)
Jan 16, 2013 5.386 5.478 5.286 5.411 66,079 +0.07(+1.25%)
Jan 15, 2013 5.436 5.436 5.270 5.345 43,862 -0.15(-2.65%)
Jan 14, 2013 5.519 5.586 5.370 5.490 204,837 -0.07(-1.27%)
Jan 11, 2013 5.628 5.628 5.370 5.561 91,816 -0.14(-2.48%)
Jan 10, 2013 5.703 5.777 5.619 5.703 92,932 +0.07(+1.18%)
Jan 09, 2013 5.519 5.736 5.186 5.636 244,453 +0.07(+1.23%)
Jan 08, 2013 5.686 5.752 5.511 5.567 160,261 -0.09(-1.65%)
Jan 07, 2013 5.686 5.827 5.644 5.661 83,243 -0.08(-1.45%)
Jan 04, 2013 5.836 5.869 5.694 5.744 51,498 -0.06(-1.00%)
Jan 03, 2013 5.827 6.044 5.752 5.802 177,484 -0.07(-1.27%)
Jan 02, 2013 5.686 5.902 5.494 5.877 411,453 +0.38(+6.97%)
Dec 31, 2012 5.411 5.578 5.328 5.494 117,390 +0.11(+2.01%)
Dec 28, 2012 5.553 5.628 5.353 5.386 82,143 -0.18(-3.29%)
Dec 27, 2012 5.503 5.719 5.478 5.569 127,588 +0.07(+1.21%)
Dec 26, 2012 5.345 5.578 5.345 5.503 94,619 +0.15(+2.80%)
Dec 24, 2012 5.245 5.370 5.170 5.353 26,401 +0.16(+3.04%)
Dec 21, 2012 5.453 5.461 5.070 5.195 340,333 -0.38(-6.87%)
Dec 20, 2012 5.536 5.644 5.378 5.578 186,548 +0.07(+1.21%)
Dec 19, 2012 5.478 5.561 5.253 5.511 295,490 +0.02(+0.46%)
Dec 18, 2012 5.419 5.561 5.178 5.486 267,364 +0.04(+0.76%)
Dec 17, 2012 5.503 5.503 5.286 5.444 165,312 -0.01(-0.15%)
Dec 14, 2012 5.345 5.486 5.203 5.453 179,030 +0.10(+1.87%)
Dec 13, 2012 5.436 5.511 5.203 5.353 239,333 -0.11(-1.98%)
Dec 12, 2012 5.353 5.794 5.203 5.461 833,923 +0.14(+2.66%)
Dec 11, 2012 5.678 5.678 5.203 5.320 462,663 -0.45(-7.79%)
Dec 10, 2012 5.003 5.769 4.945 5.769 467,253 +0.74(+14.74%)
Dec 07, 2012 4.878 5.037 4.712 5.028 332,853 +0.13(+2.72%)
Dec 06, 2012 4.962 4.962 4.712 4.895 79,071 -0.02(-0.34%)
Dec 05, 2012 4.887 4.995 4.704 4.912 372,161 +0.02(+0.51%)
Dec 04, 2012 4.412 4.887 4.412 4.887 401,632 +0.43(+9.72%)
Nov 30, 2012 4.420 4.462 4.337 4.454 29,620 +0.03(+0.75%)
Nov 29, 2012 4.354 4.554 4.354 4.420 322,788 +0.14(+3.31%)
Nov 28, 2012 4.021 4.304 4.021 4.279 219,482 +0.17(+4.26%)
Nov 27, 2012 3.996 4.121 3.996 4.104 109,981 +0.15(+3.79%)
Nov 26, 2012 3.946 4.013 3.888 3.954 228,097 +0.06(+1.50%)
Nov 23, 2012 3.963 3.963 3.854 3.896 156,403 -0.12(-2.90%)
Nov 21, 2012 4.021 4.071 4.013 4.013 184,331 -0.03(-0.82%)
Nov 20, 2012 4.088 4.121 3.996 4.046 130,632 -0.09(-2.21%)
Nov 19, 2012 3.988 4.154 3.921 4.137 233,838 +0.27(+7.11%)
Nov 16, 2012 3.913 3.913 3.788 3.863 211,646 -0.04(-1.07%)
Nov 15, 2012 3.954 4.013 3.838 3.904 126,941 +0.04(+1.08%)
Nov 14, 2012 3.913 3.988 3.779 3.863 137,081 -0.09(-2.32%)
Nov 13, 2012 3.929 4.038 3.805 3.954 96,448 -0.06(-1.45%)
Nov 12, 2012 4.054 4.137 3.963 4.013 87,440 -0.05(-1.23%)
Nov 09, 2012 3.996 4.162 3.996 4.063 184,088 +0.01(+0.21%)
Nov 08, 2012 4.038 4.162 3.821 4.054 163,688 +0.04(+1.04%)
Nov 07, 2012 4.038 4.079 3.963 4.013 43,834 -0.11(-2.63%)
Nov 06, 2012 4.021 4.129 4.004 4.121 138,039 +0.07(+1.64%)
Nov 05, 2012 4.071 4.121 4.004 4.054 197,228 -0.07(-1.62%)
Nov 02, 2012 4.171 4.212 4.063 4.121 58,797 -0.04(-1.00%)
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.