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 (%)
Dec 31, 2018 21.31 21.85 20.96 21.69 420,038 +0.51(+2.41%)
Dec 28, 2018 20.93 21.69 20.54 21.18 903,770 +0.46(+2.20%)
Dec 27, 2018 19.85 20.79 19.52 20.72 915,384 +0.47(+2.33%)
Dec 26, 2018 19.42 20.25 18.62 20.25 622,292 +0.92(+4.76%)
Dec 24, 2018 19.27 20.25 18.95 19.33 316,554 -0.31(-1.60%)
Dec 21, 2018 20.51 20.51 19.46 19.64 718,032 -0.87(-4.26%)
Dec 20, 2018 20.48 21.04 20.47 20.51 595,957 +0.02(+0.12%)
Dec 19, 2018 20.75 21.60 20.31 20.49 1,157,933 -0.09(-0.42%)
Dec 18, 2018 20.29 21.06 20.07 20.58 1,141,588 +0.58(+2.91%)
Dec 17, 2018 21.58 21.65 19.83 20.00 1,023,538 -1.66(-7.66%)
Dec 14, 2018 21.58 21.95 21.25 21.65 898,939 -0.20(-0.94%)
Dec 13, 2018 21.97 22.10 21.64 21.86 389,203 -0.07(-0.32%)
Dec 12, 2018 22.50 22.90 21.92 21.93 703,286 -0.33(-1.48%)
Dec 11, 2018 21.39 22.57 21.39 22.26 1,376,124 +1.26(+5.99%)
Dec 10, 2018 21.83 22.09 20.87 21.00 1,018,251 -0.82(-3.75%)
Dec 07, 2018 21.87 22.30 21.56 21.82 1,476,111 -0.18(-0.82%)
Dec 06, 2018 20.84 22.02 20.45 22.00 1,075,944 +0.49(+2.27%)
Dec 04, 2018 22.30 22.34 21.43 21.51 1,627,778 -0.95(-4.24%)
Dec 03, 2018 22.02 23.00 21.96 22.47 1,690,754 +0.79(+3.63%)
Nov 30, 2018 21.61 21.88 20.76 21.68 593,953 +0.08(+0.36%)
Nov 29, 2018 20.42 21.87 20.38 21.60 815,881 +0.98(+4.77%)
Nov 28, 2018 19.43 20.65 19.04 20.62 1,370,885 +1.48(+7.73%)
Nov 27, 2018 20.45 20.67 18.94 19.14 851,770 -1.15(-5.66%)
Nov 26, 2018 20.97 21.24 19.68 20.29 1,222,563 -0.59(-2.83%)
Nov 23, 2018 20.23 21.13 20.14 20.88 660,188 +0.39(+1.92%)
Nov 21, 2018 20.48 20.48 20.48 0 +0.81(+4.12%)
Nov 20, 2018 19.86 20.45 19.35 19.67 1,251,192 -1.12(-5.41%)
Nov 19, 2018 21.12 21.12 20.09 20.80 636,019 -0.33(-1.56%)
Nov 16, 2018 20.55 21.43 20.42 21.13 1,227,571 +0.40(+1.94%)
Nov 15, 2018 19.94 21.03 19.59 20.73 990,030 +0.93(+4.69%)
Nov 14, 2018 18.48 19.89 18.48 19.80 936,300 +1.57(+8.59%)
Nov 13, 2018 19.13 19.58 18.19 18.23 903,645 -0.79(-4.14%)
Nov 12, 2018 19.66 19.91 18.92 19.02 604,561 -0.85(-4.28%)
Nov 09, 2018 20.31 20.44 19.50 19.87 1,148,877 -0.59(-2.88%)
Nov 08, 2018 20.64 21.34 20.33 20.46 624,538 -0.30(-1.44%)
Nov 07, 2018 20.84 21.17 20.41 20.76 478,780 +0.02(+0.08%)
Nov 06, 2018 20.88 21.49 20.49 20.74 586,979 -0.16(-0.75%)
Nov 05, 2018 21.00 21.55 20.57 20.90 906,017 -0.20(-0.93%)
Nov 02, 2018 21.24 21.46 20.14 21.10 1,466,576 +0.12(+0.56%)
Nov 01, 2018 18.57 21.23 18.35 20.98 3,111,282 +2.84(+15.66%)
Oct 31, 2018 17.96 18.40 17.49 18.14 2,058,594 +0.20(+1.14%)
Oct 30, 2018 17.59 18.08 17.38 17.93 1,542,669 +0.39(+2.20%)
Oct 29, 2018 18.47 18.50 17.13 17.55 1,640,898 -0.52(-2.87%)
Oct 26, 2018 18.37 18.59 17.82 18.07 1,777,029 -0.30(-1.63%)
Oct 25, 2018 17.45 18.89 17.42 18.37 1,622,952 +0.98(+5.66%)
Oct 24, 2018 17.71 18.27 17.31 17.38 1,244,788 -0.28(-1.56%)
Oct 23, 2018 17.47 17.88 17.15 17.66 1,130,967 -0.27(-1.49%)
Oct 22, 2018 18.31 18.48 17.56 17.93 753,844 -0.08(-0.44%)
Oct 19, 2018 17.82 18.67 17.53 18.01 736,085 +0.35(+1.96%)
Oct 18, 2018 17.98 18.16 17.46 17.66 932,719 -0.53(-2.94%)
Oct 17, 2018 18.84 18.88 17.94 18.19 1,357,458 -0.87(-4.54%)
Oct 16, 2018 19.74 19.90 18.72 19.06 1,441,321 -0.46(-2.38%)
Oct 15, 2018 19.41 20.53 18.47 19.52 1,223,025 +0.17(+0.85%)
Oct 12, 2018 17.45 19.59 17.45 19.36 2,482,476 +2.34(+13.72%)
Oct 11, 2018 17.23 17.82 16.13 17.02 1,884,993 -0.30(-1.73%)
Oct 10, 2018 18.60 18.66 17.07 17.32 1,567,765 -1.21(-6.54%)
Oct 09, 2018 19.38 19.71 17.88 18.53 1,595,348 -1.03(-5.27%)
Oct 08, 2018 19.49 19.74 18.63 19.56 958,180 +0.54(+2.85%)
Oct 05, 2018 19.30 19.90 18.89 19.02 1,293,806 -0.16(-0.82%)
Oct 04, 2018 21.16 21.16 19.09 19.18 1,643,361 -1.98(-9.37%)
Oct 03, 2018 23.09 23.36 20.97 21.16 1,984,850 -0.73(-3.34%)
Oct 02, 2018 20.69 22.34 20.65 21.89 1,970,608 +1.53(+7.54%)
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.