Grupo Fin Galicia (NQ: GGAL )

8.000 USD -0.270 (-3.26%)
Official Closing Price Updated: 5:37 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 14.61 14.66 14.00 14.35 675,100 -0.49(-3.30%)
Jan 30, 2020 14.26 14.85 14.11 14.84 508,617 +0.43(+2.98%)
Jan 29, 2020 14.56 14.96 14.40 14.41 781,874 -0.04(-0.28%)
Jan 28, 2020 13.98 14.52 13.79 14.45 825,363 +0.70(+5.09%)
Jan 27, 2020 13.50 13.85 13.24 13.75 1,048,636 -0.24(-1.72%)
Jan 24, 2020 14.50 14.60 13.94 13.99 714,400 -0.56(-3.85%)
Jan 23, 2020 15.03 15.20 14.47 14.55 986,194 -0.43(-2.87%)
Jan 22, 2020 15.08 15.34 14.67 14.98 1,321,893 -0.10(-0.66%)
Jan 21, 2020 15.68 15.90 15.02 15.08 1,260,027 -0.52(-3.33%)
Jan 17, 2020 15.26 15.75 15.26 15.60 1,358,800 +0.34(+2.23%)
Jan 16, 2020 14.97 15.53 14.97 15.26 1,241,124 +0.43(+2.90%)
Jan 15, 2020 15.45 15.57 14.71 14.83 1,322,248 -0.64(-4.14%)
Jan 14, 2020 15.28 15.60 14.61 15.47 1,982,686 -0.15(-0.96%)
Jan 13, 2020 16.37 16.48 15.48 15.62 1,529,098 -0.75(-4.58%)
Jan 10, 2020 16.82 16.89 16.35 16.37 879,300 -0.28(-1.68%)
Jan 09, 2020 16.15 16.73 16.10 16.65 1,210,160 +0.61(+3.80%)
Jan 08, 2020 15.73 16.41 15.73 16.04 1,310,387 +0.17(+1.07%)
Jan 07, 2020 15.89 16.02 15.67 15.87 744,104 -0.10(-0.63%)
Jan 06, 2020 15.51 16.26 15.40 15.97 958,445 +0.17(+1.08%)
Jan 03, 2020 16.02 16.27 15.38 15.80 1,401,400 -0.61(-3.72%)
Jan 02, 2020 16.35 16.76 16.13 16.41 2,010,894 +0.18(+1.11%)
Dec 31, 2019 16.21 16.51 16.04 16.23 823,700 -0.06(-0.37%)
Dec 30, 2019 16.42 16.60 15.81 16.29 1,379,395 -0.13(-0.79%)
Dec 27, 2019 17.28 17.41 16.24 16.42 2,101,900 -0.63(-3.70%)
Dec 26, 2019 16.89 17.70 16.45 17.05 2,750,062 +0.57(+3.46%)
Dec 24, 2019 16.43 17.48 16.27 16.48 1,699,200 +0.14(+0.86%)
Dec 23, 2019 15.08 16.46 15.04 16.34 2,435,040 +1.34(+8.93%)
Dec 20, 2019 14.92 15.15 14.67 15.00 2,112,700 +0.20(+1.35%)
Dec 19, 2019 15.04 15.49 14.53 14.80 1,841,716 +0.01(+0.07%)
Dec 18, 2019 14.48 15.66 14.48 14.79 2,599,436 +0.25(+1.72%)
Dec 17, 2019 14.30 14.65 13.86 14.54 2,092,494 +0.07(+0.48%)
Dec 16, 2019 14.90 15.00 14.30 14.47 1,856,449 -0.28(-1.90%)
Dec 13, 2019 14.15 15.05 14.00 14.75 1,666,700 +0.79(+5.66%)
Dec 12, 2019 13.18 14.24 13.18 13.96 1,594,696 +0.76(+5.76%)
Dec 11, 2019 13.41 13.59 13.07 13.20 734,045 -0.05(-0.38%)
Dec 10, 2019 13.97 14.06 13.17 13.25 1,386,180 -0.80(-5.69%)
Dec 09, 2019 14.04 14.28 13.64 14.05 1,571,371 +0.25(+1.81%)
Dec 06, 2019 13.39 13.97 13.35 13.80 1,902,100 +0.57(+4.31%)
Dec 05, 2019 13.52 13.58 13.02 13.23 1,100,584 -0.19(-1.42%)
Dec 04, 2019 12.92 13.64 12.84 13.42 1,173,172 +0.55(+4.27%)
Dec 03, 2019 12.74 12.88 12.46 12.87 689,664 +0.02(+0.16%)
Dec 02, 2019 13.34 13.75 12.72 12.85 1,076,062 -0.51(-3.82%)
Nov 29, 2019 13.94 13.94 13.26 13.36 647,600 -0.42(-3.05%)
Nov 27, 2019 12.88 13.88 12.75 13.78 1,874,900 +0.86(+6.66%)
Nov 26, 2019 12.74 12.95 12.40 12.92 2,210,938 +0.11(+0.86%)
Nov 25, 2019 12.80 13.11 12.65 12.81 794,084 +0.07(+0.55%)
Nov 22, 2019 12.67 13.16 12.48 12.74 1,189,700 +0.05(+0.39%)
Nov 21, 2019 12.62 12.74 12.21 12.69 854,531 +0.15(+1.20%)
Nov 20, 2019 12.08 12.74 11.96 12.54 1,552,154 +0.70(+5.91%)
Nov 19, 2019 11.42 11.86 11.17 11.84 652,416 +0.46(+4.04%)
Nov 18, 2019 11.50 11.73 11.16 11.38 685,956 -0.20(-1.73%)
Nov 15, 2019 11.27 11.72 10.96 11.58 644,500 +0.51(+4.61%)
Nov 14, 2019 11.75 11.93 11.01 11.07 1,052,955 -0.53(-4.57%)
Nov 13, 2019 11.90 12.07 11.36 11.60 1,325,019 -0.47(-3.89%)
Nov 12, 2019 12.72 13.03 11.90 12.07 1,269,563 -0.65(-5.11%)
Nov 11, 2019 12.30 12.93 12.30 12.72 1,100,023 +0.31(+2.50%)
Nov 08, 2019 12.66 12.71 12.28 12.41 785,700 -0.18(-1.43%)
Nov 07, 2019 12.25 12.91 12.25 12.59 947,695 +0.39(+3.20%)
Nov 06, 2019 12.70 12.83 11.96 12.20 1,108,315 -0.48(-3.79%)
Nov 05, 2019 12.69 13.06 12.54 12.68 775,878 +0.14(+1.12%)
Nov 04, 2019 12.00 12.79 11.87 12.54 1,289,013 +0.75(+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.