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 (%)
Jan 31, 2020 12.64 12.68 12.11 12.41 780,468 -0.42(-3.30%)
Jan 30, 2020 12.33 12.85 12.21 12.84 588,001 +0.37(+2.98%)
Jan 29, 2020 12.59 12.94 12.46 12.46 903,907 -0.03(-0.28%)
Jan 28, 2020 12.09 12.56 11.92 12.50 954,184 +0.61(+5.09%)
Jan 27, 2020 11.68 11.98 11.45 11.89 1,212,305 -0.21(-1.72%)
Jan 24, 2020 12.54 12.63 12.06 12.10 825,902 -0.48(-3.85%)
Jan 23, 2020 13.00 13.15 12.52 12.59 1,140,117 -0.37(-2.87%)
Jan 22, 2020 13.04 13.27 12.69 12.96 1,528,212 -0.09(-0.66%)
Jan 21, 2020 13.56 13.75 12.99 13.04 1,456,690 -0.45(-3.33%)
Jan 17, 2020 13.20 13.62 13.20 13.49 1,570,879 +0.29(+2.23%)
Jan 16, 2020 12.95 13.43 12.95 13.20 1,434,837 +0.37(+2.90%)
Jan 15, 2020 13.36 13.47 12.72 12.83 1,528,622 -0.55(-4.14%)
Jan 14, 2020 13.22 13.49 12.64 13.38 2,292,141 -0.13(-0.96%)
Jan 13, 2020 14.16 14.26 13.39 13.51 1,767,757 -0.65(-4.58%)
Jan 10, 2020 14.55 14.61 14.14 14.16 1,016,540 -0.24(-1.68%)
Jan 09, 2020 13.97 14.47 13.93 14.40 1,399,040 +0.53(+3.80%)
Jan 08, 2020 13.61 14.19 13.61 13.87 1,514,910 +0.15(+1.07%)
Jan 07, 2020 13.74 13.86 13.55 13.73 860,242 -0.09(-0.63%)
Jan 06, 2020 13.42 14.06 13.32 13.81 1,108,037 +0.15(+1.08%)
Jan 03, 2020 13.86 14.07 13.30 13.67 1,620,128 -0.53(-3.72%)
Jan 02, 2020 14.14 14.50 13.95 14.19 2,324,751 +0.16(+1.11%)
Dec 31, 2019 14.02 14.28 13.87 14.04 952,262 -0.05(-0.37%)
Dec 30, 2019 14.20 14.36 13.68 14.09 1,594,689 -0.11(-0.79%)
Dec 27, 2019 14.95 15.06 14.05 14.20 2,429,962 -0.54(-3.69%)
Dec 26, 2019 14.61 15.31 14.23 14.75 3,179,288 +0.49(+3.46%)
Dec 24, 2019 14.21 15.12 14.07 14.26 1,964,409 +0.12(+0.86%)
Dec 23, 2019 13.04 14.24 13.01 14.13 2,815,098 +1.16(+8.93%)
Dec 20, 2019 12.91 13.10 12.69 12.97 2,442,447 +0.17(+1.35%)
Dec 19, 2019 13.01 13.40 12.57 12.80 2,129,168 +0.01(+0.07%)
Dec 18, 2019 12.53 13.55 12.53 12.79 3,005,152 +0.22(+1.72%)
Dec 17, 2019 12.37 12.67 11.99 12.58 2,419,087 +0.06(+0.48%)
Dec 16, 2019 12.89 12.97 12.37 12.52 2,146,201 -0.24(-1.90%)
Dec 13, 2019 12.24 13.02 12.11 12.76 1,926,836 +0.68(+5.66%)
Dec 12, 2019 11.40 12.32 11.40 12.08 1,843,594 +0.66(+5.76%)
Dec 11, 2019 11.60 11.76 11.31 11.42 848,613 -0.04(-0.38%)
Dec 10, 2019 12.08 12.16 11.39 11.46 1,602,533 -0.69(-5.69%)
Dec 09, 2019 12.14 12.35 11.80 12.15 1,816,628 +0.22(+1.81%)
Dec 06, 2019 11.58 12.08 11.55 11.94 2,198,977 +0.49(+4.31%)
Dec 05, 2019 11.69 11.75 11.26 11.44 1,272,361 -0.16(-1.42%)
Dec 04, 2019 11.18 11.80 11.11 11.61 1,356,279 +0.48(+4.27%)
Dec 03, 2019 11.02 11.14 10.78 11.13 797,305 +0.02(+0.16%)
Dec 02, 2019 11.54 11.89 11.00 11.12 1,244,012 -0.44(-3.82%)
Nov 29, 2019 12.06 12.06 11.47 11.56 748,676 -0.36(-3.05%)
Nov 27, 2019 11.14 12.01 11.03 11.92 2,167,532 +0.74(+6.66%)
Nov 26, 2019 11.02 11.20 10.73 11.18 2,556,018 +0.10(+0.86%)
Nov 25, 2019 11.07 11.34 10.94 11.08 918,023 +0.06(+0.55%)
Nov 22, 2019 10.96 11.38 10.80 11.02 1,375,386 +0.04(+0.39%)
Nov 21, 2019 10.92 11.02 10.56 10.98 987,905 +0.13(+1.20%)
Nov 20, 2019 10.45 11.02 10.35 10.85 1,794,412 +0.61(+5.91%)
Nov 19, 2019 9.878 10.25 9.662 10.24 754,244 +0.40(+4.04%)
Nov 18, 2019 9.947 10.15 9.654 9.844 793,019 -0.17(-1.73%)
Nov 15, 2019 9.748 10.14 9.480 10.02 745,092 +0.44(+4.61%)
Nov 14, 2019 10.16 10.32 9.524 9.575 1,217,298 -0.46(-4.57%)
Nov 13, 2019 10.29 10.44 9.826 10.03 1,531,826 -0.41(-3.89%)
Nov 12, 2019 11.00 11.27 10.29 10.44 1,467,714 -0.56(-5.11%)
Nov 11, 2019 10.64 11.18 10.64 11.00 1,271,713 +0.27(+2.50%)
Nov 08, 2019 10.95 10.99 10.62 10.73 908,331 -0.16(-1.43%)
Nov 07, 2019 10.60 11.17 10.60 10.89 1,095,610 +0.34(+3.20%)
Nov 06, 2019 10.99 11.10 10.35 10.55 1,281,299 -0.42(-3.79%)
Nov 05, 2019 10.98 11.30 10.85 10.97 896,976 +0.12(+1.12%)
Nov 04, 2019 10.38 11.06 10.27 10.85 1,490,200 +0.65(+6.36%)
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.