Grupo Fin Galicia ADR (NQ: GGAL )

46.40 +0.27 (+0.59%)
Streaming Delayed Price Updated: 10:51 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 5.527 5.642 5.459 5.619 183,977 +0.09(+1.66%)
Apr 28, 2005 5.680 5.688 5.527 5.527 57,833 -0.10(-1.76%)
Apr 27, 2005 5.764 5.764 5.581 5.627 159,545 -0.06(-1.07%)
Apr 26, 2005 5.757 5.840 5.589 5.688 172,923 -0.05(-0.80%)
Apr 25, 2005 5.589 5.779 5.543 5.734 283,526 +0.08(+1.35%)
Apr 22, 2005 5.711 5.718 5.573 5.657 255,391 -0.04(-0.67%)
Apr 21, 2005 5.489 5.695 5.421 5.695 582,674 +0.24(+4.48%)
Apr 20, 2005 5.505 5.619 5.382 5.451 458,867 -0.08(-1.52%)
Apr 19, 2005 5.512 5.627 5.512 5.535 416,089 +0.07(+1.26%)
Apr 18, 2005 5.436 5.543 5.382 5.466 420,598 +0.13(+2.43%)
Apr 15, 2005 5.619 5.650 5.306 5.337 429,304 -0.31(-5.54%)
Apr 14, 2005 5.734 5.855 5.550 5.650 553,797 -0.11(-1.99%)
Apr 13, 2005 5.924 5.924 5.703 5.764 249,499 -0.08(-1.44%)
Apr 12, 2005 5.863 5.932 5.734 5.848 400,573 -0.11(-1.79%)
Apr 11, 2005 6.085 6.085 5.749 5.955 71,214 +0.01(+0.13%)
Apr 08, 2005 6.085 6.085 5.924 5.947 120,010 -0.04(-0.64%)
Apr 07, 2005 5.986 6.092 5.947 5.986 347,627 -0.08(-1.38%)
Apr 06, 2005 5.932 6.085 5.848 6.070 582,848 +0.19(+3.25%)
Apr 05, 2005 5.757 5.902 5.726 5.879 196,036 +0.08(+1.32%)
Apr 04, 2005 5.825 5.902 5.726 5.802 428,621 -0.11(-1.94%)
Apr 01, 2005 5.924 6.062 5.872 5.917 742,446 +0.16(+2.79%)
Mar 31, 2005 5.879 5.940 5.749 5.757 750,807 -0.12(-2.08%)
Mar 30, 2005 5.619 5.917 5.619 5.879 633,257 +0.32(+5.77%)
Mar 29, 2005 5.627 5.749 5.535 5.558 308,780 -0.02(-0.27%)
Mar 28, 2005 5.573 5.619 5.466 5.573 368,153 -0.09(-1.62%)
Mar 24, 2005 5.611 5.795 5.556 5.665 311,617 +0.02(+0.41%)
Mar 23, 2005 5.688 5.688 5.474 5.642 455,035 +0.03(+0.54%)
Mar 22, 2005 5.886 5.902 5.581 5.611 1,628,757 -0.31(-5.16%)
Mar 21, 2005 6.199 6.222 5.825 5.917 269,836 -0.27(-4.44%)
Mar 18, 2005 6.299 6.405 6.192 6.192 439,521 -0.02(-0.25%)
Mar 17, 2005 6.001 6.352 6.001 6.207 575,415 +0.14(+2.26%)
Mar 16, 2005 6.276 6.276 5.940 6.070 635,849 -0.09(-1.49%)
Mar 15, 2005 6.237 6.291 6.123 6.161 1,710,551 -0.02(-0.37%)
Mar 14, 2005 6.360 6.360 5.917 6.184 1,975,394 -0.18(-2.76%)
Mar 11, 2005 6.604 6.665 6.299 6.360 573,863 -0.17(-2.57%)
Mar 10, 2005 6.772 6.856 6.199 6.528 2,033,751 -0.24(-3.61%)
Mar 09, 2005 7.306 7.306 6.589 6.772 1,988,741 -0.56(-7.70%)
Mar 08, 2005 7.291 7.352 7.253 7.337 671,306 +0.05(+0.63%)
Mar 07, 2005 7.291 7.345 7.215 7.291 991,527 +0.04(+0.53%)
Mar 04, 2005 7.184 7.345 7.184 7.253 985,232 -0.09(-1.25%)
Mar 03, 2005 7.062 7.367 7.062 7.345 1,472,092 +0.24(+3.44%)
Mar 02, 2005 7.215 7.215 7.054 7.100 344,562 -0.11(-1.48%)
Mar 01, 2005 7.749 7.749 6.948 7.207 1,605,800 +0.15(+2.05%)
Feb 28, 2005 7.253 7.299 6.948 7.062 951,171 -0.14(-1.91%)
Feb 25, 2005 6.749 7.299 6.749 7.199 2,237,356 +0.35(+5.13%)
Feb 24, 2005 6.902 6.902 6.749 6.848 409,134 -0.02(-0.33%)
Feb 23, 2005 6.856 6.948 6.856 6.871 813,940 -0.02(-0.22%)
Feb 22, 2005 6.948 6.955 6.780 6.886 1,121,584 -0.18(-2.49%)
Feb 18, 2005 7.123 7.123 6.986 7.062 1,458,020 +0.00(+0.00%)
Feb 17, 2005 6.993 7.138 6.993 7.062 1,669,368 +0.01(+0.11%)
Feb 16, 2005 7.169 7.169 6.986 7.054 224,017 -0.10(-1.39%)
Feb 15, 2005 7.314 7.329 7.062 7.154 496,694 -0.09(-1.26%)
Feb 14, 2005 7.245 7.253 7.192 7.245 227,607 +0.02(+0.32%)
Feb 11, 2005 7.215 7.245 7.100 7.222 401,081 +0.09(+1.28%)
Feb 10, 2005 7.146 7.146 7.062 7.131 320,172 -0.02(-0.21%)
Feb 09, 2005 7.123 7.276 7.047 7.146 855,540 -0.10(-1.37%)
Feb 08, 2005 6.948 7.253 6.848 7.245 1,081,813 +0.43(+6.27%)
Feb 07, 2005 6.932 6.970 6.734 6.818 574,907 -0.09(-1.33%)
Feb 04, 2005 6.673 6.925 6.673 6.909 1,425,365 +0.27(+4.02%)
Feb 03, 2005 6.291 6.696 6.291 6.642 288,126 +0.16(+2.47%)
Feb 02, 2005 6.512 6.596 6.001 6.482 233,138 -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.