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 (%)
Sep 30, 2020 7.391 7.478 7.130 7.240 779,000 +0.08(+1.12%)
Sep 29, 2020 7.110 7.350 6.969 7.160 1,088,685 -0.07(-0.97%)
Sep 28, 2020 7.440 7.730 7.220 7.230 1,272,228 -0.17(-2.30%)
Sep 25, 2020 7.690 7.770 7.210 7.400 1,740,100 -0.23(-3.01%)
Sep 24, 2020 6.910 7.800 6.720 7.630 2,646,273 +0.77(+11.22%)
Sep 23, 2020 7.330 7.630 6.840 6.860 1,511,740 -0.39(-5.38%)
Sep 22, 2020 7.640 7.780 7.220 7.250 1,276,587 -0.35(-4.61%)
Sep 21, 2020 7.660 7.700 7.400 7.600 1,522,408 -0.26(-3.31%)
Sep 18, 2020 7.990 8.090 7.690 7.860 3,220,500 -0.02(-0.25%)
Sep 17, 2020 8.180 8.220 7.830 7.880 1,690,865 -0.48(-5.74%)
Sep 16, 2020 8.570 8.830 8.270 8.360 2,937,250 -0.81(-8.83%)
Sep 15, 2020 9.220 9.375 8.820 9.170 1,630,993 -0.04(-0.43%)
Sep 14, 2020 9.710 9.740 9.200 9.210 1,710,984 -0.53(-5.44%)
Sep 11, 2020 10.36 10.36 9.720 9.740 1,001,800 -0.51(-4.98%)
Sep 10, 2020 10.37 10.61 10.21 10.25 900,335 -0.03(-0.29%)
Sep 09, 2020 10.32 10.52 10.16 10.28 816,700 +0.02(+0.19%)
Sep 08, 2020 9.930 10.43 9.770 10.26 753,254 +0.08(+0.79%)
Sep 04, 2020 10.46 10.50 10.01 10.18 757,700 -0.10(-0.97%)
Sep 03, 2020 10.19 10.53 10.07 10.28 920,327 +0.17(+1.68%)
Sep 02, 2020 10.40 10.42 9.860 10.11 1,221,140 -0.29(-2.79%)
Sep 01, 2020 10.59 10.60 10.25 10.40 579,531 +0.07(+0.68%)
Aug 31, 2020 10.77 10.79 10.19 10.33 1,591,063 -0.27(-2.55%)
Aug 28, 2020 10.00 10.61 9.961 10.60 949,300 +0.70(+7.07%)
Aug 27, 2020 10.10 10.16 9.830 9.900 585,210 -0.14(-1.39%)
Aug 26, 2020 10.15 10.36 9.850 10.04 923,207 -0.13(-1.28%)
Aug 25, 2020 10.19 10.24 9.750 10.17 1,204,551 +0.11(+1.09%)
Aug 24, 2020 10.16 10.25 9.600 10.06 1,306,783 -0.05(-0.49%)
Aug 21, 2020 10.25 10.52 9.860 10.11 1,508,000 -0.14(-1.37%)
Aug 20, 2020 10.23 10.44 10.10 10.25 1,464,963 -0.12(-1.16%)
Aug 19, 2020 10.66 10.93 10.14 10.37 1,258,529 -0.29(-2.72%)
Aug 18, 2020 10.83 11.04 10.56 10.66 1,013,599 -0.13(-1.20%)
Aug 17, 2020 11.27 11.41 10.72 10.79 1,027,840 -0.58(-5.10%)
Aug 14, 2020 11.63 11.63 11.25 11.37 622,000 -0.16(-1.39%)
Aug 13, 2020 11.33 11.97 11.29 11.53 918,348 +0.07(+0.61%)
Aug 12, 2020 12.15 12.24 11.22 11.46 1,762,686 -0.40(-3.37%)
Aug 11, 2020 12.60 12.68 11.82 11.86 1,350,092 -0.58(-4.66%)
Aug 10, 2020 12.61 13.22 12.37 12.44 814,773 -0.41(-3.19%)
Aug 07, 2020 12.75 12.86 12.37 12.85 968,200 +0.16(+1.26%)
Aug 06, 2020 12.57 12.75 12.28 12.69 1,113,305 +0.04(+0.32%)
Aug 05, 2020 13.28 13.76 12.57 12.65 1,835,330 -0.40(-3.07%)
Aug 04, 2020 14.75 14.94 12.83 13.05 5,395,175 -0.22(-1.66%)
Aug 03, 2020 11.55 13.76 11.40 13.27 3,160,404 +1.27(+10.58%)
Jul 31, 2020 12.14 12.26 11.85 12.00 745,400 -0.12(-0.99%)
Jul 30, 2020 12.00 12.19 11.58 12.12 1,206,228 -0.20(-1.62%)
Jul 29, 2020 12.34 12.58 12.06 12.32 669,242 +0.10(+0.82%)
Jul 28, 2020 12.66 12.83 12.17 12.22 985,059 -0.55(-4.31%)
Jul 27, 2020 12.45 13.19 12.25 12.77 1,180,407 +0.30(+2.41%)
Jul 24, 2020 12.50 13.00 12.27 12.47 1,359,200 +0.00(+0.00%)
Jul 23, 2020 12.31 13.01 12.05 12.47 2,047,729 +0.17(+1.38%)
Jul 22, 2020 11.38 12.38 11.13 12.30 1,762,658 +0.94(+8.27%)
Jul 21, 2020 10.83 11.69 10.77 11.36 2,429,688 +0.47(+4.32%)
Jul 20, 2020 11.07 11.38 10.81 10.89 1,123,682 -0.34(-3.03%)
Jul 17, 2020 11.48 11.61 11.00 11.23 1,337,900 -0.28(-2.43%)
Jul 16, 2020 11.47 11.66 11.26 11.51 634,376 -0.17(-1.46%)
Jul 15, 2020 11.50 11.74 11.42 11.68 1,274,503 +0.41(+3.64%)
Jul 14, 2020 11.29 11.29 10.92 11.27 1,504,282 -0.07(-0.62%)
Jul 13, 2020 11.61 12.12 11.33 11.34 2,709,723 -0.03(-0.26%)
Jul 10, 2020 10.67 11.49 10.50 11.37 1,285,500 +0.85(+8.08%)
Jul 09, 2020 11.00 11.00 10.48 10.52 843,907 -0.51(-4.62%)
Jul 08, 2020 10.96 11.14 10.77 11.03 988,625 +0.14(+1.29%)
Jul 07, 2020 11.17 11.17 10.66 10.89 2,270,581 -0.43(-3.80%)
Jul 06, 2020 10.35 11.41 9.760 11.32 3,863,722 +2.10(+22.78%)
Jul 02, 2020 9.970 10.05 9.220 9.220 1,909,600 -0.55(-5.63%)
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.