Grupo Fin Galicia ADR (NQ: GGAL )

25.42 -0.73 (-2.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 9.820 9.820 9.212 9.362 1,320,075 -0.46(-4.66%)
Oct 28, 2021 9.696 9.857 9.512 9.820 673,133 +0.12(+1.27%)
Oct 27, 2021 10.22 10.39 9.696 9.696 1,132,874 -0.60(-5.82%)
Oct 26, 2021 10.49 10.29 10.30 913,323 -0.18(-1.76%)
Oct 25, 2021 10.11 10.49 10.11 10.48 1,215,698 +0.43(+4.29%)
Oct 22, 2021 10.11 10.11 9.807 10.05 490,418 +0.01(+0.09%)
Oct 21, 2021 10.19 10.30 9.776 10.04 940,846 -0.27(-2.65%)
Oct 20, 2021 9.547 10.33 9.547 10.31 1,450,902 +0.70(+7.23%)
Oct 19, 2021 9.600 9.705 9.406 9.617 522,377 +0.13(+1.39%)
Oct 18, 2021 9.556 9.617 9.277 9.485 800,555 +0.03(+0.28%)
Oct 15, 2021 9.194 9.538 9.168 9.459 899,192 +0.37(+4.07%)
Oct 14, 2021 9.106 9.239 8.957 9.089 730,940 +0.03(+0.29%)
Oct 13, 2021 9.124 9.230 9.012 9.062 524,622 -0.05(-0.58%)
Oct 12, 2021 9.177 9.312 9.062 9.115 501,640 +0.04(+0.39%)
Oct 11, 2021 8.974 9.335 8.895 9.080 555,263 +0.05(+0.59%)
Oct 08, 2021 9.001 9.291 8.930 9.027 496,583 +0.02(+0.20%)
Oct 07, 2021 9.150 9.230 9.001 9.010 826,375 +0.00(+0.00%)
Oct 06, 2021 9.001 9.071 8.772 9.010 797,673 -0.07(-0.78%)
Oct 05, 2021 8.992 9.186 8.913 9.080 572,386 +0.15(+1.68%)
Oct 04, 2021 9.045 9.186 8.869 8.930 444,460 -0.09(-0.98%)
Oct 01, 2021 8.930 9.142 8.825 9.018 866,074 +0.15(+1.69%)
Sep 30, 2021 8.622 9.027 8.622 8.869 1,039,083 +0.27(+3.18%)
Sep 29, 2021 8.499 8.772 8.499 8.596 630,915 +0.14(+1.67%)
Sep 28, 2021 8.455 8.640 8.309 8.455 580,334 -0.08(-0.93%)
Sep 27, 2021 8.279 8.631 8.208 8.534 543,246 +0.28(+3.42%)
Sep 24, 2021 8.349 8.472 8.217 8.252 617,527 -0.19(-2.29%)
Sep 23, 2021 8.569 8.701 8.441 8.446 614,504 -0.10(-1.13%)
Sep 22, 2021 8.587 8.837 8.538 8.543 852,488 +0.08(+0.94%)
Sep 21, 2021 8.781 8.833 8.446 8.464 1,034,466 -0.19(-2.24%)
Sep 20, 2021 9.247 9.247 8.596 8.657 1,878,319 -1.01(-10.47%)
Sep 17, 2021 9.846 10.05 9.584 9.670 1,078,509 -0.08(-0.81%)
Sep 16, 2021 9.600 9.961 9.318 9.749 1,251,755 +0.04(+0.45%)
Sep 15, 2021 9.802 10.03 9.406 9.705 1,554,489 -0.19(-1.96%)
Sep 14, 2021 9.987 10.49 9.851 9.899 1,844,002 -0.26(-2.60%)
Sep 13, 2021 10.76 11.23 9.978 10.16 5,386,531 +0.86(+9.28%)
Sep 10, 2021 9.556 9.802 9.223 9.300 1,504,687 -0.22(-2.31%)
Sep 09, 2021 9.785 10.12 9.344 9.520 1,269,493 -0.24(-2.44%)
Sep 08, 2021 9.829 10.08 9.247 9.758 2,026,905 -0.07(-0.72%)
Sep 07, 2021 9.177 9.925 9.080 9.829 2,215,395 +0.78(+8.56%)
Sep 03, 2021 9.115 9.203 9.018 9.054 557,657 -0.07(-0.77%)
Sep 02, 2021 9.450 9.591 9.084 9.124 967,769 -0.17(-1.80%)
Sep 01, 2021 9.494 9.776 9.212 9.291 1,621,600 -0.20(-2.13%)
Aug 31, 2021 9.538 9.881 9.265 9.494 1,815,277 -0.18(-1.82%)
Aug 30, 2021 9.027 9.776 8.842 9.670 2,831,692 +0.66(+7.33%)
Aug 27, 2021 8.851 9.468 8.816 9.010 1,522,216 +0.16(+1.79%)
Aug 26, 2021 8.939 9.014 8.710 8.851 1,282,319 -0.06(-0.69%)
Aug 25, 2021 8.490 8.939 8.296 8.913 1,665,964 +0.33(+3.90%)
Aug 24, 2021 7.900 8.603 7.873 8.578 2,016,261 +0.69(+8.71%)
Aug 23, 2021 7.636 7.931 7.609 7.891 949,345 +0.36(+4.80%)
Aug 20, 2021 7.283 7.636 7.283 7.530 480,489 +0.22(+3.01%)
Aug 19, 2021 7.160 7.319 7.107 7.310 635,847 +0.10(+1.34%)
Aug 18, 2021 7.217 7.419 7.178 7.213 804,581 -0.11(-1.56%)
Aug 17, 2021 7.283 7.486 7.219 7.327 564,212 -0.04(-0.48%)
Aug 16, 2021 7.407 7.526 7.336 7.363 236,796 -0.11(-1.42%)
Aug 13, 2021 7.706 7.706 7.372 7.468 657,510 -0.20(-2.64%)
Aug 12, 2021 7.697 7.759 7.460 7.671 710,577 +0.00(+0.00%)
Aug 11, 2021 7.495 7.724 7.310 7.671 1,092,479 +0.14(+1.87%)
Aug 10, 2021 7.231 7.530 7.169 7.530 754,185 +0.31(+4.27%)
Aug 09, 2021 7.292 7.292 7.081 7.222 573,219 -0.01(-0.12%)
Aug 06, 2021 7.151 7.310 7.151 7.231 405,499 +0.10(+1.36%)
Aug 05, 2021 7.019 7.270 7.019 7.134 384,542 +0.12(+1.76%)
Aug 04, 2021 7.063 7.142 6.929 7.010 390,378 -0.05(-0.75%)
Aug 03, 2021 6.843 7.074 6.773 7.063 545,907 +0.20(+2.95%)
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.