Grupo Fin Galicia (NQ: GGAL )

7.480 USD -0.130 (-1.71%)
Official Closing Price Updated: 7:52 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 8.940 8.940 7.890 8.010 14,391,800 -0.82(-9.29%)
May 28, 2020 9.660 9.660 8.730 8.830 3,548,432 -0.83(-8.59%)
May 27, 2020 9.800 9.880 9.065 9.660 1,734,372 +0.13(+1.36%)
May 26, 2020 9.700 9.990 9.320 9.530 1,996,148 +0.02(+0.21%)
May 22, 2020 9.270 9.740 8.850 9.510 1,755,900 +0.13(+1.39%)
May 21, 2020 8.760 9.610 8.485 9.380 1,977,973 +0.62(+7.08%)
May 20, 2020 8.620 9.030 8.480 8.760 1,494,482 +0.27(+3.18%)
May 19, 2020 8.800 8.880 8.150 8.490 1,643,106 -0.40(-4.50%)
May 18, 2020 9.110 9.140 8.640 8.890 1,479,425 +0.49(+5.83%)
May 15, 2020 8.460 8.790 8.160 8.400 1,556,200 -0.06(-0.71%)
May 14, 2020 7.770 8.670 7.560 8.460 1,957,138 +0.53(+6.68%)
May 13, 2020 8.720 8.750 7.660 7.930 3,287,982 -0.80(-9.16%)
May 12, 2020 9.000 9.430 8.660 8.730 2,137,729 -0.08(-0.91%)
May 11, 2020 7.980 8.880 7.690 8.810 1,600,834 +0.71(+8.77%)
May 08, 2020 8.000 8.430 7.880 8.100 1,708,100 +0.26(+3.32%)
May 07, 2020 7.330 8.220 7.070 7.840 2,172,427 +0.59(+8.14%)
May 06, 2020 6.900 7.400 6.570 7.250 1,112,228 +0.35(+5.07%)
May 05, 2020 7.180 7.470 6.790 6.900 1,185,101 -0.16(-2.27%)
May 04, 2020 6.670 7.100 6.500 7.060 1,179,353 +0.43(+6.49%)
May 01, 2020 6.920 7.032 6.360 6.630 926,700 -0.49(-6.88%)
Apr 30, 2020 7.400 7.766 6.960 7.120 1,247,214 -0.36(-4.81%)
Apr 29, 2020 7.520 7.800 7.230 7.480 1,765,873 +0.50(+7.16%)
Apr 28, 2020 6.000 7.090 6.000 6.980 2,272,600 +1.05(+17.71%)
Apr 27, 2020 6.210 6.390 5.660 5.930 2,267,698 -0.17(-2.79%)
Apr 24, 2020 6.300 6.468 6.000 6.100 1,468,400 -0.20(-3.17%)
Apr 23, 2020 6.700 6.720 6.200 6.300 2,150,957 -0.37(-5.55%)
Apr 22, 2020 7.020 7.151 6.620 6.670 1,070,899 -0.18(-2.63%)
Apr 21, 2020 7.200 7.230 6.850 6.850 1,157,362 -0.47(-6.42%)
Apr 20, 2020 7.120 7.620 6.850 7.320 1,542,905 -0.01(-0.14%)
Apr 17, 2020 7.700 7.780 7.160 7.330 1,751,400 -0.15(-2.01%)
Apr 16, 2020 7.480 7.600 7.070 7.480 1,241,702 -0.10(-1.32%)
Apr 15, 2020 6.860 7.750 6.590 7.580 1,518,718 +0.46(+6.46%)
Apr 14, 2020 6.960 7.230 6.800 7.120 896,074 +0.29(+4.25%)
Apr 13, 2020 7.100 7.180 6.604 6.830 891,401 -0.26(-3.67%)
Apr 09, 2020 7.420 7.540 6.873 7.090 824,800 -0.11(-1.53%)
Apr 08, 2020 7.090 7.240 7.000 7.200 993,903 +0.27(+3.90%)
Apr 07, 2020 7.380 7.590 6.780 6.930 1,345,428 -0.08(-1.14%)
Apr 06, 2020 7.560 7.820 6.860 7.010 1,123,250 -0.33(-4.50%)
Apr 03, 2020 7.200 7.360 6.980 7.340 805,900 +0.14(+1.94%)
Apr 02, 2020 6.770 7.230 6.550 7.200 676,384 +0.41(+6.04%)
Apr 01, 2020 6.730 6.930 6.510 6.790 722,335 -0.26(-3.69%)
Mar 31, 2020 6.710 7.420 6.710 7.050 992,417 +0.32(+4.75%)
Mar 30, 2020 7.040 7.075 6.450 6.730 830,348 -0.01(-0.15%)
Mar 27, 2020 7.420 7.530 6.740 6.740 901,800 -1.11(-14.14%)
Mar 26, 2020 7.830 8.190 7.680 7.850 930,797 +0.23(+3.02%)
Mar 25, 2020 7.500 8.030 7.250 7.620 1,058,472 +0.35(+4.81%)
Mar 24, 2020 6.740 7.550 6.710 7.270 1,009,464 +0.82(+12.71%)
Mar 23, 2020 6.770 6.790 6.270 6.450 874,658 -0.36(-5.29%)
Mar 20, 2020 6.330 7.440 6.100 6.810 1,928,300 +0.71(+11.64%)
Mar 19, 2020 5.900 6.900 5.850 6.100 1,430,524 +0.02(+0.33%)
Mar 18, 2020 6.910 7.100 5.890 6.080 2,319,528 -1.56(-20.42%)
Mar 17, 2020 7.320 7.790 6.800 7.640 1,609,629 +0.50(+7.00%)
Mar 16, 2020 7.720 8.590 7.100 7.140 2,177,050 -2.07(-22.48%)
Mar 13, 2020 9.570 9.900 8.820 9.210 1,199,400 +0.48(+5.50%)
Mar 12, 2020 9.000 9.350 8.450 8.730 1,314,623 -1.43(-14.07%)
Mar 11, 2020 10.63 10.82 9.940 10.16 782,510 -0.90(-8.14%)
Mar 10, 2020 10.45 11.17 10.23 11.06 1,225,212 +1.10(+11.04%)
Mar 09, 2020 11.10 11.48 9.960 9.960 1,922,408 -2.26(-18.49%)
Mar 06, 2020 12.67 13.03 12.18 12.22 880,700 -0.97(-7.35%)
Mar 05, 2020 13.19 13.39 13.02 13.19 579,306 -0.38(-2.80%)
Mar 04, 2020 13.15 13.60 13.04 13.57 484,025 +0.61(+4.71%)
Mar 03, 2020 13.08 13.56 12.69 12.96 1,067,573 -0.12(-0.92%)
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.