Skip to main content

Grupo Fin Galicia ADR (NQ: GGAL )

25.42 -0.73 (-2.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 7.733 7.733 6.825 6.929 16,638,054 -0.71(-9.29%)
May 28, 2020 8.356 8.356 7.551 7.638 4,102,266 -0.72(-8.59%)
May 27, 2020 8.477 8.546 7.841 8.356 2,005,070 +0.11(+1.36%)
May 26, 2020 8.390 8.641 8.062 8.243 2,307,704 +0.02(+0.21%)
May 22, 2020 8.018 8.425 7.655 8.226 2,029,958 +0.11(+1.39%)
May 21, 2020 7.577 8.313 7.340 8.114 2,286,692 +0.54(+7.08%)
May 20, 2020 7.456 7.811 7.335 7.577 1,727,738 +0.23(+3.18%)
May 19, 2020 7.612 7.681 7.050 7.344 1,899,559 -0.35(-4.50%)
May 18, 2020 7.880 7.906 7.474 7.690 1,710,331 +0.42(+5.83%)
May 15, 2020 7.318 7.603 7.059 7.266 1,799,089 -0.05(-0.71%)
May 14, 2020 6.721 7.499 6.539 7.318 2,262,605 +0.46(+6.68%)
May 13, 2020 7.543 7.569 6.626 6.859 3,801,166 -0.69(-9.16%)
May 12, 2020 7.785 8.157 7.491 7.551 2,471,383 -0.07(-0.91%)
May 11, 2020 6.903 7.681 6.652 7.621 1,850,690 +0.61(+8.77%)
May 08, 2020 6.920 7.292 6.816 7.006 1,974,698 +0.22(+3.32%)
May 07, 2020 6.340 7.110 6.115 6.782 2,511,496 +0.51(+8.14%)
May 06, 2020 5.968 6.401 5.683 6.271 1,285,823 +0.30(+5.07%)
May 05, 2020 6.211 6.462 5.873 5.968 1,370,070 -0.14(-2.27%)
May 04, 2020 5.769 6.141 5.622 6.107 1,363,425 +0.37(+6.49%)
May 01, 2020 5.986 6.083 5.501 5.735 1,071,338 -0.42(-6.88%)
Apr 30, 2020 6.401 6.718 6.020 6.159 1,441,877 -0.31(-4.81%)
Apr 29, 2020 6.505 6.747 6.254 6.470 2,041,488 +0.43(+7.16%)
Apr 28, 2020 5.190 6.133 5.190 6.038 2,627,304 +0.91(+17.71%)
Apr 27, 2020 5.372 5.527 4.896 5.129 2,621,637 -0.15(-2.79%)
Apr 24, 2020 5.449 5.595 5.190 5.276 1,697,586 -0.17(-3.17%)
Apr 23, 2020 5.795 5.813 5.363 5.449 2,486,675 -0.32(-5.55%)
Apr 22, 2020 6.072 6.185 5.726 5.769 1,238,043 -0.16(-2.63%)
Apr 21, 2020 6.228 6.254 5.925 5.925 1,338,001 -0.41(-6.42%)
Apr 20, 2020 6.159 6.591 5.925 6.332 1,783,719 -0.01(-0.14%)
Apr 17, 2020 6.660 6.730 6.193 6.340 2,024,756 -0.13(-2.01%)
Apr 16, 2020 6.470 6.574 6.115 6.470 1,435,505 -0.09(-1.32%)
Apr 15, 2020 5.934 6.704 5.700 6.557 1,755,757 +0.40(+6.46%)
Apr 14, 2020 6.020 6.254 5.882 6.159 1,035,932 +0.25(+4.25%)
Apr 13, 2020 6.141 6.211 5.712 5.908 1,030,529 -0.22(-3.67%)
Apr 09, 2020 6.418 6.522 5.945 6.133 953,533 -0.10(-1.53%)
Apr 08, 2020 6.133 6.263 6.055 6.228 1,149,030 +0.23(+3.90%)
Apr 07, 2020 6.384 6.565 5.865 5.994 1,555,420 -0.07(-1.14%)
Apr 06, 2020 6.539 6.764 5.934 6.064 1,298,565 -0.29(-4.50%)
Apr 03, 2020 6.228 6.366 6.038 6.349 931,683 +0.12(+1.94%)
Apr 02, 2020 5.856 6.254 5.666 6.228 781,953 +0.35(+6.04%)
Apr 01, 2020 5.821 5.994 5.631 5.873 835,076 -0.22(-3.69%)
Mar 31, 2020 5.804 6.418 5.804 6.098 1,147,312 +0.28(+4.75%)
Mar 30, 2020 6.090 6.120 5.579 5.821 959,947 -0.01(-0.15%)
Mar 27, 2020 6.418 6.513 5.830 5.830 1,042,551 -0.96(-14.14%)
Mar 26, 2020 6.773 7.084 6.643 6.790 1,076,074 +0.20(+3.02%)
Mar 25, 2020 6.487 6.946 6.271 6.591 1,223,677 +0.30(+4.81%)
Mar 24, 2020 5.830 6.531 5.804 6.288 1,167,019 +0.71(+12.71%)
Mar 23, 2020 5.856 5.873 5.424 5.579 1,011,173 -0.31(-5.29%)
Mar 20, 2020 5.475 6.436 5.276 5.891 2,229,266 +0.61(+11.64%)
Mar 19, 2020 5.103 5.968 5.060 5.276 1,653,798 +0.02(+0.33%)
Mar 18, 2020 5.977 6.141 5.095 5.259 2,681,557 -1.35(-20.42%)
Mar 17, 2020 6.332 6.738 5.882 6.609 1,860,857 +0.43(+7.00%)
Mar 16, 2020 6.678 7.430 6.141 6.176 2,516,841 -1.79(-22.48%)
Mar 13, 2020 8.278 8.563 7.629 7.967 1,386,600 +0.42(+5.50%)
Mar 12, 2020 7.785 8.088 7.309 7.551 1,519,807 -1.24(-14.07%)
Mar 11, 2020 9.195 9.359 8.598 8.788 904,643 -0.78(-8.14%)
Mar 10, 2020 9.039 9.662 8.853 9.567 1,416,441 +0.95(+11.04%)
Mar 09, 2020 9.601 9.930 8.615 8.615 2,222,455 -1.95(-18.49%)
Mar 06, 2020 10.96 11.27 10.54 10.57 1,018,158 -0.84(-7.35%)
Mar 05, 2020 11.41 11.58 11.26 11.41 669,723 -0.33(-2.80%)
Mar 04, 2020 11.37 11.76 11.28 11.74 559,571 +0.53(+4.71%)
Mar 03, 2020 11.31 11.73 10.98 11.21 1,234,198 -0.10(-0.92%)
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.