Grupo Fin Galicia ADR (NQ: GGAL )

46.13 +0.99 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 7.824 7.906 7.654 7.711 370,599 -0.20(-2.57%)
Dec 30, 2021 8.084 8.198 7.849 7.914 660,242 -0.08(-1.02%)
Dec 29, 2021 7.808 8.019 7.410 7.995 3,042,785 +0.19(+2.48%)
Dec 28, 2021 8.239 8.596 7.800 7.802 2,184,892 -0.45(-5.40%)
Dec 27, 2021 7.938 8.287 7.896 8.247 1,059,581 +0.37(+4.75%)
Dec 23, 2021 7.784 7.933 7.702 7.873 849,003 +0.11(+1.38%)
Dec 22, 2021 7.670 7.780 7.540 7.766 509,099 +0.06(+0.72%)
Dec 21, 2021 7.719 7.930 7.674 7.711 552,071 +0.03(+0.42%)
Dec 20, 2021 7.564 7.694 7.394 7.678 518,408 +0.04(+0.53%)
Dec 17, 2021 7.881 8.035 7.597 7.637 1,090,908 -0.28(-3.59%)
Dec 16, 2021 7.751 8.052 7.751 7.922 642,551 +0.20(+2.63%)
Dec 15, 2021 7.540 7.881 7.426 7.719 712,582 +0.14(+1.82%)
Dec 14, 2021 7.459 7.767 7.353 7.581 687,834 +0.19(+2.53%)
Dec 13, 2021 7.686 7.686 7.369 7.394 740,568 -0.38(-4.91%)
Dec 10, 2021 7.930 7.930 7.646 7.776 719,767 -0.15(-1.95%)
Dec 09, 2021 7.816 8.044 7.759 7.930 932,587 +0.04(+0.51%)
Dec 08, 2021 7.800 7.938 7.686 7.889 579,553 +0.06(+0.83%)
Dec 07, 2021 7.808 8.027 7.776 7.824 1,000,493 +0.20(+2.56%)
Dec 06, 2021 7.499 7.841 7.353 7.629 848,052 +0.18(+2.40%)
Dec 03, 2021 7.751 7.751 7.312 7.451 940,273 -0.29(-3.78%)
Dec 02, 2021 7.881 8.044 7.605 7.743 1,330,919 +0.08(+1.06%)
Dec 01, 2021 7.507 7.743 7.434 7.662 1,791,793 +0.61(+8.64%)
Nov 30, 2021 7.069 7.215 7.004 7.052 5,832,177 -0.09(-1.25%)
Nov 29, 2021 7.507 7.831 7.109 7.142 1,171,196 -0.29(-3.93%)
Nov 26, 2021 7.345 7.459 7.077 7.434 1,052,046 +0.01(+0.11%)
Nov 24, 2021 7.556 7.650 7.321 7.426 892,302 -0.10(-1.30%)
Nov 23, 2021 7.516 7.751 7.402 7.524 1,817,979 +0.09(+1.20%)
Nov 22, 2021 7.897 7.897 7.410 7.434 1,018,351 -0.35(-4.49%)
Nov 19, 2021 8.222 8.348 7.759 7.784 1,231,602 -0.50(-5.99%)
Nov 18, 2021 8.044 8.393 8.255 8.279 965,374 +0.11(+1.29%)
Nov 17, 2021 8.641 8.641 7.995 8.174 1,667,150 -0.36(-4.19%)
Nov 16, 2021 9.181 9.246 8.507 8.531 1,503,534 -0.72(-7.81%)
Nov 15, 2021 9.473 9.473 8.890 9.254 1,593,935 -0.11(-1.13%)
Nov 12, 2021 9.644 9.644 9.230 9.360 1,478,346 -0.29(-3.03%)
Nov 11, 2021 9.896 10.06 9.628 9.652 852,891 -0.21(-2.14%)
Nov 10, 2021 9.750 9.864 1,285,979 +0.05(+0.50%)
Nov 09, 2021 9.750 9.896 9.628 9.815 1,059,793 +0.15(+1.60%)
Nov 08, 2021 9.474 9.742 9.392 9.660 883,281 +0.39(+4.21%)
Nov 05, 2021 9.287 9.409 9.132 9.271 490,219 +0.06(+0.62%)
Nov 04, 2021 9.490 9.535 9.067 9.214 1,379,529 -0.33(-3.49%)
Nov 03, 2021 9.011 9.604 9.011 9.547 1,284,705 +0.50(+5.48%)
Nov 02, 2021 8.718 9.116 8.588 9.051 1,585,400 +0.25(+2.86%)
Nov 01, 2021 8.669 8.637 8.637 8.799 777,408 +0.16(+1.88%)
Oct 29, 2021 9.059 9.059 8.499 8.637 1,430,898 -0.42(-4.66%)
Oct 28, 2021 8.945 9.094 8.775 9.059 729,644 +0.11(+1.27%)
Oct 27, 2021 9.425 9.587 8.945 8.945 1,227,981 -0.55(-5.82%)
Oct 26, 2021 9.677 9.490 9.498 989,998 -0.17(-1.76%)
Oct 25, 2021 9.327 9.677 9.327 9.669 1,317,758 +0.40(+4.29%)
Oct 22, 2021 9.327 9.327 9.047 9.271 531,590 +0.01(+0.09%)
Oct 21, 2021 9.400 9.498 9.019 9.262 1,019,831 -0.25(-2.65%)
Oct 20, 2021 8.807 9.528 8.807 9.514 1,572,708 +0.64(+7.23%)
Oct 19, 2021 8.856 8.954 8.677 8.872 566,231 +0.12(+1.39%)
Oct 18, 2021 8.816 8.872 8.559 8.751 867,763 +0.02(+0.28%)
Oct 15, 2021 8.482 8.799 8.458 8.726 974,681 +0.34(+4.07%)
Oct 14, 2021 8.401 8.523 8.263 8.385 792,303 +0.02(+0.29%)
Oct 13, 2021 8.417 8.515 8.314 8.361 568,665 -0.05(-0.58%)
Oct 12, 2021 8.466 8.591 8.361 8.409 543,753 +0.03(+0.39%)
Oct 11, 2021 8.279 8.612 8.206 8.377 601,879 +0.05(+0.59%)
Oct 08, 2021 8.304 8.572 8.239 8.328 538,272 +0.02(+0.20%)
Oct 07, 2021 8.442 8.515 8.304 8.312 895,751 +0.00(+0.00%)
Oct 06, 2021 8.304 8.369 8.092 8.312 864,639 -0.07(-0.78%)
Oct 05, 2021 8.296 8.474 8.222 8.377 620,439 +0.14(+1.68%)
Oct 04, 2021 8.344 8.474 8.182 8.239 481,774 -0.08(-0.98%)
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.