Skip to main content

Grupo Fin Galicia ADR (NQ: GGAL )

46.13 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 5.627 5.902 5.627 5.787 273,565 +0.08(+1.47%)
Dec 28, 2007 5.810 5.810 5.642 5.703 109,905 +0.00(+0.00%)
Dec 27, 2007 5.749 5.825 5.650 5.703 148,134 -0.02(-0.27%)
Dec 26, 2007 5.650 5.818 5.611 5.718 301,351 +0.11(+1.90%)
Dec 24, 2007 5.482 5.757 5.482 5.611 390,162 +0.21(+3.81%)
Dec 21, 2007 5.444 5.566 5.398 5.405 718,837 -0.06(-1.12%)
Dec 20, 2007 5.466 5.550 5.344 5.466 394,859 +0.11(+2.14%)
Dec 19, 2007 5.466 5.566 5.268 5.352 233,698 -0.06(-1.13%)
Dec 18, 2007 5.497 5.566 5.344 5.413 290,355 +0.08(+1.58%)
Dec 17, 2007 5.673 5.673 5.314 5.329 245,513 -0.31(-5.55%)
Dec 14, 2007 5.596 5.650 5.535 5.642 219,646 +0.02(+0.27%)
Dec 13, 2007 5.665 5.673 5.611 5.627 157,178 -0.10(-1.73%)
Dec 12, 2007 5.940 5.955 5.650 5.726 349,864 +0.02(+0.27%)
Dec 11, 2007 6.047 6.070 5.711 5.711 76,471 -0.40(-6.50%)
Dec 10, 2007 5.947 6.108 5.909 6.108 294,535 +0.16(+2.70%)
Dec 07, 2007 5.917 5.993 5.802 5.947 139,279 +0.09(+1.56%)
Dec 06, 2007 5.558 5.894 5.558 5.856 171,438 +0.29(+5.21%)
Dec 05, 2007 5.627 5.657 5.558 5.566 124,096 +0.01(+0.14%)
Dec 04, 2007 5.665 5.665 5.505 5.558 352,953 -0.04(-0.68%)
Dec 03, 2007 5.543 5.711 5.512 5.596 1,010,498 +0.02(+0.41%)
Nov 30, 2007 5.833 5.947 5.497 5.573 1,282,776 -0.27(-4.70%)
Nov 29, 2007 5.779 5.879 5.665 5.848 363,320 +0.14(+2.41%)
Nov 28, 2007 5.535 5.848 5.535 5.711 206,965 +0.14(+2.47%)
Nov 27, 2007 5.596 5.818 5.497 5.573 110,798 +0.08(+1.39%)
Nov 26, 2007 5.833 5.863 5.497 5.497 80,849 -0.26(-4.51%)
Nov 23, 2007 5.787 5.863 5.711 5.757 64,892 -0.07(-1.18%)
Nov 21, 2007 5.772 5.856 5.741 5.825 225,311 -0.06(-1.04%)
Nov 20, 2007 5.894 6.031 5.779 5.886 519,794 +0.12(+2.12%)
Nov 19, 2007 5.825 5.825 5.741 5.764 121,129 -0.06(-1.05%)
Nov 16, 2007 5.840 5.917 5.661 5.825 279,012 -0.01(-0.13%)
Nov 15, 2007 6.008 6.070 5.818 5.833 152,508 -0.20(-3.29%)
Nov 14, 2007 6.169 6.230 5.993 6.031 72,012 -0.07(-1.13%)
Nov 13, 2007 5.970 6.184 5.970 6.100 266,664 +0.14(+2.30%)
Nov 12, 2007 5.886 5.993 5.787 5.963 239,736 +0.11(+1.83%)
Nov 09, 2007 5.917 5.917 5.695 5.856 196,027 +0.09(+1.59%)
Nov 08, 2007 5.749 5.909 5.650 5.764 221,012 -0.05(-0.79%)
Nov 07, 2007 5.970 6.031 5.802 5.810 193,064 -0.16(-2.69%)
Nov 06, 2007 5.833 6.024 5.833 5.970 170,627 +0.24(+4.13%)
Nov 05, 2007 5.711 5.863 5.657 5.734 342,307 -0.10(-1.70%)
Nov 02, 2007 6.001 6.138 5.749 5.833 638,530 -0.17(-2.80%)
Nov 01, 2007 6.138 6.237 5.818 6.001 394,439 -0.08(-1.38%)
Oct 31, 2007 6.070 6.215 5.993 6.085 319,053 +0.02(+0.38%)
Oct 30, 2007 6.108 6.192 5.986 6.062 289,412 -0.08(-1.24%)
Oct 29, 2007 6.062 6.291 5.871 6.138 250,201 +0.01(+0.12%)
Oct 26, 2007 6.108 6.230 5.917 6.131 399,801 +0.18(+2.95%)
Oct 25, 2007 5.726 5.993 5.726 5.955 212,274 +0.18(+3.17%)
Oct 24, 2007 5.963 5.963 5.718 5.772 174,963 -0.04(-0.72%)
Oct 23, 2007 5.924 6.039 5.741 5.814 118,863 +0.02(+0.33%)
Oct 22, 2007 5.840 5.924 5.740 5.795 194,115 -0.13(-2.19%)
Oct 19, 2007 6.138 6.161 5.871 5.924 181,479 -0.17(-2.76%)
Oct 18, 2007 6.001 6.131 5.879 6.092 214,915 +0.13(+2.18%)
Oct 17, 2007 6.100 6.115 5.840 5.963 138,741 +0.01(+0.13%)
Oct 16, 2007 6.100 6.131 5.840 5.955 105,258 -0.10(-1.64%)
Oct 15, 2007 6.138 6.192 6.001 6.054 100,900 -0.08(-1.37%)
Oct 12, 2007 6.039 6.199 6.031 6.138 168,271 +0.11(+1.90%)
Oct 11, 2007 6.329 6.329 5.917 6.024 603,126 -0.23(-3.66%)
Oct 10, 2007 6.314 6.314 6.207 6.253 105,344 -0.05(-0.73%)
Oct 09, 2007 6.337 6.352 6.282 6.299 310,439 +0.01(+0.12%)
Oct 08, 2007 6.253 6.291 6.138 6.291 183,366 +0.03(+0.49%)
Oct 05, 2007 6.337 6.352 6.245 6.260 304,462 +0.02(+0.37%)
Oct 04, 2007 6.237 6.276 6.221 6.237 161,798 +0.02(+0.37%)
Oct 03, 2007 6.291 6.321 6.192 6.215 199,716 -0.05(-0.85%)
Oct 02, 2007 6.276 6.352 6.169 6.268 971,088 -0.03(-0.48%)
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.