Grupo Fin Galicia ADR (NQ: GGAL )

46.13 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 5.524 5.639 5.456 5.616 184,085 +0.09(+1.66%)
Apr 28, 2005 5.677 5.684 5.524 5.524 57,867 -0.10(-1.76%)
Apr 27, 2005 5.761 5.761 5.578 5.623 159,639 -0.06(-1.07%)
Apr 26, 2005 5.753 5.837 5.585 5.684 173,025 -0.05(-0.80%)
Apr 25, 2005 5.585 5.776 5.539 5.730 283,693 +0.08(+1.35%)
Apr 22, 2005 5.707 5.715 5.570 5.654 255,541 -0.04(-0.67%)
Apr 21, 2005 5.486 5.692 5.417 5.692 583,017 +0.24(+4.48%)
Apr 20, 2005 5.501 5.616 5.379 5.448 459,137 -0.08(-1.52%)
Apr 19, 2005 5.509 5.623 5.509 5.532 416,333 +0.07(+1.26%)
Apr 18, 2005 5.433 5.539 5.379 5.463 420,846 +0.13(+2.43%)
Apr 15, 2005 5.616 5.646 5.303 5.333 429,556 -0.31(-5.54%)
Apr 14, 2005 5.730 5.852 5.547 5.646 554,122 -0.11(-1.99%)
Apr 13, 2005 5.921 5.921 5.700 5.761 249,646 -0.08(-1.44%)
Apr 12, 2005 5.860 5.929 5.730 5.845 400,808 -0.11(-1.80%)
Apr 11, 2005 6.081 6.081 5.745 5.952 71,256 +0.01(+0.13%)
Apr 08, 2005 6.081 6.081 5.921 5.944 120,081 -0.04(-0.64%)
Apr 07, 2005 5.982 6.089 5.944 5.982 347,832 -0.08(-1.38%)
Apr 06, 2005 5.929 6.081 5.845 6.066 583,191 +0.19(+3.25%)
Apr 05, 2005 5.753 5.898 5.723 5.875 196,152 +0.08(+1.32%)
Apr 04, 2005 5.822 5.898 5.723 5.799 428,873 -0.11(-1.94%)
Apr 01, 2005 5.921 6.058 5.868 5.913 742,883 +0.16(+2.79%)
Mar 31, 2005 5.875 5.936 5.745 5.753 751,248 -0.12(-2.08%)
Mar 30, 2005 5.616 5.913 5.616 5.875 633,629 +0.32(+5.77%)
Mar 29, 2005 5.623 5.745 5.532 5.555 308,962 -0.02(-0.27%)
Mar 28, 2005 5.570 5.616 5.463 5.570 368,370 -0.09(-1.62%)
Mar 24, 2005 5.608 5.791 5.553 5.662 311,801 +0.02(+0.41%)
Mar 23, 2005 5.684 5.684 5.471 5.639 455,303 +0.03(+0.54%)
Mar 22, 2005 5.883 5.898 5.578 5.608 1,629,715 -0.31(-5.16%)
Mar 21, 2005 6.196 6.219 5.822 5.913 269,994 -0.27(-4.44%)
Mar 18, 2005 6.295 6.402 6.188 6.188 439,780 -0.02(-0.25%)
Mar 17, 2005 5.997 6.348 5.997 6.203 575,754 +0.14(+2.26%)
Mar 16, 2005 6.272 6.272 5.936 6.066 636,223 -0.09(-1.49%)
Mar 15, 2005 6.234 6.287 6.119 6.158 1,711,557 -0.02(-0.37%)
Mar 14, 2005 6.356 6.356 5.913 6.180 1,976,556 -0.18(-2.76%)
Mar 11, 2005 6.600 6.661 6.295 6.356 574,201 -0.17(-2.57%)
Mar 10, 2005 6.768 6.852 6.196 6.524 2,034,947 -0.24(-3.61%)
Mar 09, 2005 7.302 7.302 6.585 6.768 1,989,911 -0.56(-7.70%)
Mar 08, 2005 7.287 7.348 7.249 7.333 671,701 +0.05(+0.63%)
Mar 07, 2005 7.287 7.340 7.210 7.287 992,110 +0.04(+0.53%)
Mar 04, 2005 7.180 7.340 7.180 7.249 985,811 -0.09(-1.25%)
Mar 03, 2005 7.058 7.363 7.058 7.340 1,472,958 +0.24(+3.44%)
Mar 02, 2005 7.210 7.210 7.050 7.096 344,765 -0.11(-1.48%)
Mar 01, 2005 7.745 7.745 6.943 7.203 1,606,744 +0.14(+2.05%)
Feb 28, 2005 7.249 7.294 6.943 7.058 951,731 -0.14(-1.91%)
Feb 25, 2005 6.745 7.294 6.745 7.195 2,238,671 +0.35(+5.13%)
Feb 24, 2005 6.898 6.898 6.745 6.844 409,374 -0.02(-0.33%)
Feb 23, 2005 6.852 6.943 6.852 6.867 814,419 -0.02(-0.22%)
Feb 22, 2005 6.943 6.951 6.776 6.882 1,122,244 -0.18(-2.49%)
Feb 18, 2005 7.119 7.119 6.982 7.058 1,458,878 +0.00(+0.00%)
Feb 17, 2005 6.989 7.134 6.989 7.058 1,670,350 +0.01(+0.11%)
Feb 16, 2005 7.165 7.165 6.982 7.050 224,148 -0.10(-1.39%)
Feb 15, 2005 7.310 7.325 7.058 7.149 496,986 -0.09(-1.26%)
Feb 14, 2005 7.241 7.249 7.188 7.241 227,741 +0.02(+0.32%)
Feb 11, 2005 7.210 7.241 7.096 7.218 401,317 +0.09(+1.28%)
Feb 10, 2005 7.142 7.142 7.058 7.127 320,360 -0.02(-0.21%)
Feb 09, 2005 7.119 7.272 7.043 7.142 856,043 -0.10(-1.37%)
Feb 08, 2005 6.943 7.249 6.844 7.241 1,082,449 +0.43(+6.27%)
Feb 07, 2005 6.928 6.966 6.730 6.814 575,245 -0.09(-1.33%)
Feb 04, 2005 6.669 6.921 6.669 6.905 1,426,204 +0.27(+4.02%)
Feb 03, 2005 6.287 6.692 6.287 6.638 288,295 +0.16(+2.47%)
Feb 02, 2005 6.509 6.592 5.997 6.478 233,275 -0.08(-1.16%)
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.