Grupo Fin Galicia (NQ: GGAL )

7.610 USD -0.270 (-3.43%)
Official Closing Price Updated: 5:34 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2020 13.14 13.14 12.39 13.08 761,783 +0.44(+3.48%)
Feb 28, 2020 12.18 12.86 12.08 12.64 1,681,300 -0.39(-2.99%)
Feb 27, 2020 12.97 13.46 12.63 13.03 892,670 -0.27(-2.03%)
Feb 26, 2020 13.40 13.80 13.17 13.30 739,763 +0.05(+0.38%)
Feb 25, 2020 14.15 14.15 13.21 13.25 1,016,557 -0.70(-5.02%)
Feb 24, 2020 14.03 14.24 13.70 13.95 754,703 -0.54(-3.73%)
Feb 21, 2020 14.19 14.54 14.02 14.49 768,100 +0.18(+1.26%)
Feb 20, 2020 14.00 14.45 13.76 14.31 1,577,904 +0.22(+1.56%)
Feb 19, 2020 13.82 14.38 13.76 14.09 748,951 +0.39(+2.85%)
Feb 18, 2020 13.67 14.00 13.51 13.70 592,214 -0.09(-0.65%)
Feb 14, 2020 13.71 13.96 13.56 13.79 964,200 +0.21(+1.55%)
Feb 13, 2020 14.51 14.51 13.43 13.58 2,235,961 -1.23(-8.31%)
Feb 12, 2020 14.70 14.88 14.50 14.81 600,405 +0.15(+1.02%)
Feb 11, 2020 14.80 15.01 14.33 14.66 875,433 -0.33(-2.20%)
Feb 10, 2020 14.98 15.21 14.79 14.99 321,555 +0.01(+0.07%)
Feb 07, 2020 15.15 15.35 14.72 14.98 933,500 +0.18(+1.22%)
Feb 06, 2020 14.87 15.20 14.53 14.80 601,572 +0.07(+0.48%)
Feb 05, 2020 14.90 15.11 14.61 14.73 933,969 -0.07(-0.47%)
Feb 04, 2020 15.50 15.80 14.51 14.80 2,161,654 -0.39(-2.57%)
Feb 03, 2020 14.50 15.38 14.47 15.19 963,724 +0.84(+5.85%)
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%)
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.