Skip to main content

Grupo Fin Galicia ADR (NQ: GGAL )

26.47 +0.32 (+1.22%)
Streaming Delayed Price Updated: 9:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 5.489 5.524 5.371 5.472 775,187 -0.04(-0.79%)
Oct 29, 2020 5.341 5.603 5.253 5.516 1,176,611 +0.17(+3.10%)
Oct 28, 2020 5.411 5.682 5.122 5.350 1,377,445 -0.21(-3.77%)
Oct 27, 2020 5.830 6.014 5.559 5.559 796,309 -0.31(-5.36%)
Oct 26, 2020 5.769 5.935 5.699 5.874 822,026 +0.06(+1.05%)
Oct 23, 2020 5.795 5.926 5.673 5.813 634,473 +0.04(+0.76%)
Oct 22, 2020 5.690 5.892 5.551 5.769 1,118,970 +0.10(+1.69%)
Oct 21, 2020 5.743 5.804 5.603 5.673 1,281,719 -0.10(-1.82%)
Oct 20, 2020 6.154 6.337 5.752 5.778 1,442,678 -0.24(-4.06%)
Oct 19, 2020 5.909 6.267 5.865 6.023 1,476,603 +0.11(+1.92%)
Oct 16, 2020 5.725 6.040 5.577 5.909 1,229,821 +0.17(+3.05%)
Oct 15, 2020 5.734 5.961 5.638 5.734 1,069,241 -0.04(-0.76%)
Oct 14, 2020 6.014 6.110 5.717 5.778 1,705,749 -0.16(-2.65%)
Oct 13, 2020 6.075 6.075 5.839 5.935 1,036,784 -0.18(-3.00%)
Oct 12, 2020 6.128 6.180 5.961 6.119 705,281 -0.05(-0.85%)
Oct 09, 2020 6.364 6.381 6.101 6.171 792,119 -0.10(-1.59%)
Oct 08, 2020 6.167 6.349 6.064 6.271 661,857 +0.16(+2.69%)
Oct 07, 2020 6.029 6.228 5.908 6.107 735,788 +0.13(+2.17%)
Oct 06, 2020 6.202 6.392 5.951 5.977 1,272,599 -0.18(-2.95%)
Oct 05, 2020 6.349 6.479 6.081 6.159 1,526,055 -0.15(-2.33%)
Oct 02, 2020 6.306 6.453 6.193 6.306 637,693 -0.11(-1.75%)
Oct 01, 2020 6.263 6.496 6.202 6.418 1,062,703 +0.16(+2.49%)
Sep 30, 2020 6.393 6.468 6.167 6.263 900,585 +0.07(+1.12%)
Sep 29, 2020 6.150 6.358 6.028 6.193 1,258,605 -0.06(-0.97%)
Sep 28, 2020 6.436 6.686 6.245 6.254 1,470,795 -0.15(-2.30%)
Sep 25, 2020 6.652 6.721 6.237 6.401 2,011,692 -0.20(-3.01%)
Sep 24, 2020 5.977 6.747 5.813 6.600 3,059,300 +0.67(+11.22%)
Sep 23, 2020 6.340 6.600 5.917 5.934 1,747,690 -0.34(-5.38%)
Sep 22, 2020 6.609 6.730 6.245 6.271 1,475,835 -0.30(-4.61%)
Sep 21, 2020 6.626 6.660 6.401 6.574 1,760,023 -0.22(-3.31%)
Sep 18, 2020 6.911 6.998 6.652 6.799 3,723,151 -0.02(-0.25%)
Sep 17, 2020 7.076 7.110 6.773 6.816 1,954,773 -0.42(-5.74%)
Sep 16, 2020 7.413 7.638 7.153 7.231 3,395,692 -0.70(-8.83%)
Sep 15, 2020 7.975 8.109 7.629 7.932 1,885,556 -0.03(-0.43%)
Sep 14, 2020 8.399 8.425 7.958 7.967 1,978,032 -0.46(-5.44%)
Sep 11, 2020 8.961 8.961 8.408 8.425 1,158,159 -0.44(-4.98%)
Sep 10, 2020 8.970 9.178 8.827 8.866 1,040,858 -0.03(-0.29%)
Sep 09, 2020 8.927 9.100 8.788 8.892 944,169 +0.02(+0.19%)
Sep 08, 2020 8.589 9.018 8.451 8.875 870,820 +0.07(+0.79%)
Sep 04, 2020 9.048 9.082 8.661 8.806 875,960 -0.09(-0.97%)
Sep 03, 2020 8.814 9.108 8.710 8.892 1,063,970 +0.15(+1.68%)
Sep 02, 2020 8.996 9.013 8.529 8.745 1,411,734 -0.25(-2.79%)
Sep 01, 2020 9.160 9.169 8.866 8.996 669,983 +0.06(+0.68%)
Aug 31, 2020 9.316 9.333 8.814 8.935 1,839,394 -0.23(-2.55%)
Aug 28, 2020 8.650 9.178 8.616 9.169 1,097,465 +0.61(+7.07%)
Aug 27, 2020 8.736 8.788 8.503 8.563 676,548 -0.12(-1.39%)
Aug 26, 2020 8.780 8.964 8.520 8.685 1,067,300 -0.11(-1.28%)
Aug 25, 2020 8.814 8.862 8.434 8.797 1,392,555 +0.10(+1.09%)
Aug 24, 2020 8.788 8.866 8.304 8.702 1,510,744 -0.04(-0.49%)
Aug 21, 2020 8.866 9.095 8.529 8.745 1,743,366 -0.12(-1.37%)
Aug 20, 2020 8.849 9.030 8.736 8.866 1,693,612 -0.10(-1.16%)
Aug 19, 2020 9.221 9.450 8.771 8.970 1,454,958 -0.25(-2.72%)
Aug 18, 2020 9.368 9.550 9.130 9.221 1,171,800 -0.11(-1.20%)
Aug 17, 2020 9.748 9.870 9.273 9.333 1,188,264 -0.50(-5.10%)
Aug 14, 2020 10.06 10.06 9.731 9.835 719,081 -0.14(-1.39%)
Aug 13, 2020 9.800 10.35 9.766 9.973 1,061,682 +0.06(+0.61%)
Aug 12, 2020 10.51 10.59 9.705 9.913 2,037,803 -0.35(-3.37%)
Aug 11, 2020 10.90 10.97 10.22 10.26 1,560,812 -0.50(-4.66%)
Aug 10, 2020 10.91 11.44 10.70 10.76 941,941 -0.35(-3.19%)
Aug 07, 2020 11.03 11.12 10.70 11.12 1,119,315 +0.14(+1.26%)
Aug 06, 2020 10.87 11.03 10.62 10.98 1,287,068 +0.03(+0.32%)
Aug 05, 2020 11.49 11.90 10.87 10.94 2,121,786 -0.35(-3.07%)
Aug 04, 2020 12.76 12.92 11.10 11.29 6,237,247 -0.19(-1.66%)
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.