Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grupo Fin Galicia ADR (NQ: GGAL )

46.63 -0.47 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2004 6.642 6.680 6.489 6.543 55,307 -0.16(-2.39%)
Dec 30, 2004 6.459 6.703 6.459 6.703 501,399 +0.15(+2.33%)
Dec 29, 2004 6.337 6.566 6.337 6.551 202,105 +0.09(+1.42%)
Dec 28, 2004 6.535 6.573 6.337 6.459 183,374 -0.09(-1.40%)
Dec 27, 2004 6.459 6.551 6.413 6.551 155,344 +0.14(+2.14%)
Dec 23, 2004 6.344 6.436 6.299 6.413 157,047 +0.14(+2.19%)
Dec 22, 2004 6.367 6.367 6.222 6.276 212,452 -0.03(-0.48%)
Dec 21, 2004 6.260 6.352 6.192 6.306 407,092 +0.18(+2.99%)
Dec 20, 2004 6.024 6.146 6.008 6.123 479,263 +0.21(+3.62%)
Dec 17, 2004 5.825 5.932 5.802 5.909 228,825 +0.03(+0.52%)
Dec 16, 2004 5.802 5.986 5.802 5.879 130,327 -0.08(-1.41%)
Dec 15, 2004 5.894 5.993 5.802 5.963 228,956 +0.13(+2.23%)
Dec 14, 2004 5.688 5.917 5.650 5.833 117,359 +0.02(+0.39%)
Dec 13, 2004 5.764 5.963 5.718 5.810 302,961 -0.01(-0.13%)
Dec 10, 2004 5.619 5.863 5.619 5.818 611,816 +0.28(+5.10%)
Dec 09, 2004 5.375 5.611 5.375 5.535 309,903 +0.19(+3.57%)
Dec 08, 2004 5.489 5.497 5.306 5.344 249,913 -0.08(-1.41%)
Dec 07, 2004 5.543 5.642 5.413 5.421 470,356 -0.15(-2.74%)
Dec 06, 2004 5.623 5.703 5.543 5.573 250,830 +0.01(+0.14%)
Dec 03, 2004 5.527 5.657 5.520 5.566 285,409 -0.04(-0.68%)
Dec 02, 2004 5.818 5.818 5.535 5.604 554,970 -0.15(-2.52%)
Dec 01, 2004 5.543 5.764 5.543 5.749 693,156 +0.23(+4.15%)
Nov 30, 2004 5.390 5.558 5.291 5.520 356,402 +0.11(+2.12%)
Nov 29, 2004 5.283 5.413 5.176 5.405 195,818 +0.06(+1.14%)
Nov 26, 2004 5.444 5.444 5.329 5.344 86,972 -0.05(-0.99%)
Nov 24, 2004 5.527 5.527 5.337 5.398 738,214 -0.18(-3.15%)
Nov 23, 2004 5.344 5.611 5.321 5.573 725,640 +0.20(+3.69%)
Nov 22, 2004 5.497 5.535 5.352 5.375 324,049 -0.31(-5.38%)
Nov 19, 2004 5.825 5.909 5.673 5.680 270,870 -0.14(-2.36%)
Nov 18, 2004 5.833 5.840 5.703 5.818 382,074 +0.06(+1.06%)
Nov 17, 2004 5.840 5.947 5.688 5.757 1,447,744 +0.08(+1.34%)
Nov 16, 2004 5.879 5.955 5.650 5.680 715,292 -0.16(-2.75%)
Nov 15, 2004 5.955 5.955 5.726 5.840 673,116 -0.19(-3.16%)
Nov 12, 2004 6.253 6.253 5.757 6.031 465,379 -0.05(-0.75%)
Nov 11, 2004 6.154 6.260 6.054 6.077 515,152 -0.08(-1.24%)
Nov 10, 2004 6.138 6.230 6.092 6.154 633,167 +0.02(+0.25%)
Nov 09, 2004 6.070 6.146 5.955 6.138 537,026 -0.01(-0.12%)
Nov 08, 2004 6.459 6.497 6.146 6.146 439,313 -0.35(-5.41%)
Nov 05, 2004 6.489 6.566 6.337 6.497 1,237,910 +0.10(+1.55%)
Nov 04, 2004 6.436 6.520 6.283 6.398 1,020,480 -0.18(-2.78%)
Nov 03, 2004 6.665 6.734 6.451 6.581 414,034 -0.05(-0.69%)
Nov 02, 2004 6.657 6.673 6.505 6.627 665,126 +0.02(+0.35%)
Nov 01, 2004 6.321 6.780 6.321 6.604 676,260 +0.22(+3.47%)
Oct 29, 2004 6.199 6.413 6.008 6.383 280,039 +0.04(+0.65%)
Oct 28, 2004 6.367 6.459 6.199 6.341 648,884 +0.02(+0.31%)
Oct 27, 2004 5.695 6.321 5.695 6.321 701,801 +0.51(+8.80%)
Oct 26, 2004 5.772 5.902 5.726 5.810 236,946 +0.05(+0.79%)
Oct 25, 2004 5.657 5.848 5.634 5.764 259,737 -0.02(-0.40%)
Oct 22, 2004 5.986 6.184 5.688 5.787 431,061 -0.14(-2.32%)
Oct 21, 2004 5.833 5.940 5.650 5.924 485,812 +0.12(+2.11%)
Oct 20, 2004 5.833 5.840 5.627 5.802 644,038 -0.03(-0.52%)
Oct 19, 2004 6.100 6.108 5.787 5.833 1,127,362 -0.20(-3.29%)
Oct 18, 2004 5.840 6.085 5.825 6.031 1,097,105 +0.21(+3.54%)
Oct 15, 2004 5.795 5.986 5.611 5.825 993,891 +0.02(+0.39%)
Oct 14, 2004 5.581 5.947 5.581 5.802 3,787,868 +0.33(+6.00%)
Oct 13, 2004 5.237 5.497 5.184 5.474 789,035 +0.27(+5.29%)
Oct 12, 2004 4.959 5.245 4.952 5.199 1,235,291 +0.20(+3.97%)
Oct 11, 2004 5.031 5.077 4.963 5.001 59,465 -0.01(-0.15%)
Oct 08, 2004 5.085 5.123 4.978 5.008 381,550 -0.04(-0.76%)
Oct 07, 2004 5.115 5.130 4.909 5.046 385,218 -0.03(-0.60%)
Oct 06, 2004 4.993 5.115 4.963 5.077 661,197 +0.10(+1.99%)
Oct 05, 2004 5.283 5.329 4.978 4.978 825,186 -0.27(-5.23%)
Oct 04, 2004 5.192 5.276 5.146 5.253 521,177 +0.11(+2.08%)
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.