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 (%)
Apr 30, 2021 6.077 6.093 5.980 6.037 400,269 -0.11(-1.83%)
Apr 29, 2021 6.303 6.335 6.125 6.149 461,257 -0.13(-2.05%)
Apr 28, 2021 6.222 6.552 6.186 6.278 1,101,594 +0.06(+0.91%)
Apr 27, 2021 5.964 6.295 5.964 6.222 1,129,537 +0.25(+4.18%)
Apr 26, 2021 5.803 5.996 5.803 5.972 844,382 +0.17(+2.92%)
Apr 23, 2021 5.795 5.867 5.722 5.803 571,246 +0.01(+0.14%)
Apr 22, 2021 5.819 5.916 5.779 5.795 306,857 -0.03(-0.55%)
Apr 21, 2021 5.787 5.840 5.690 5.827 539,425 +0.03(+0.56%)
Apr 20, 2021 5.940 6.036 5.763 5.795 635,881 -0.19(-3.10%)
Apr 19, 2021 5.956 6.198 5.948 5.980 575,474 +0.04(+0.68%)
Apr 16, 2021 5.803 5.964 5.722 5.940 964,072 +0.14(+2.36%)
Apr 15, 2021 5.916 5.956 5.763 5.803 437,907 -0.11(-1.91%)
Apr 14, 2021 6.004 6.061 5.851 5.916 712,482 +0.04(+0.69%)
Apr 13, 2021 5.859 5.932 5.772 5.875 560,396 -0.02(-0.41%)
Apr 12, 2021 6.230 6.230 5.843 5.900 679,407 -0.15(-2.53%)
Apr 09, 2021 6.198 6.214 6.020 6.053 537,622 -0.15(-2.47%)
Apr 08, 2021 6.270 6.286 6.174 6.206 327,837 -0.06(-0.90%)
Apr 07, 2021 6.319 6.399 6.246 6.262 847,251 -0.02(-0.38%)
Apr 06, 2021 6.158 6.448 6.158 6.286 588,440 +0.10(+1.70%)
Apr 05, 2021 6.222 6.222 6.061 6.182 318,174 +0.06(+1.05%)
Apr 01, 2021 6.166 6.210 6.061 6.117 266,391 -0.02(-0.26%)
Mar 31, 2021 6.174 6.327 6.101 6.133 388,565 -0.07(-1.17%)
Mar 30, 2021 6.117 6.222 6.085 6.206 449,817 +0.09(+1.45%)
Mar 29, 2021 6.109 6.174 5.988 6.117 275,672 -0.05(-0.78%)
Mar 26, 2021 6.198 6.262 6.065 6.166 549,285 +0.04(+0.66%)
Mar 25, 2021 6.069 6.246 5.972 6.125 614,070 -0.04(-0.65%)
Mar 24, 2021 6.343 6.407 6.061 6.166 703,498 -0.19(-2.92%)
Mar 23, 2021 6.270 6.456 6.270 6.351 454,878 -0.02(-0.25%)
Mar 22, 2021 6.351 6.375 6.174 6.367 399,557 -0.02(-0.25%)
Mar 19, 2021 6.254 6.504 6.198 6.383 354,857 +0.10(+1.54%)
Mar 18, 2021 6.528 6.577 6.254 6.286 539,111 -0.22(-3.35%)
Mar 17, 2021 6.391 6.520 6.319 6.504 657,240 +0.06(+0.88%)
Mar 16, 2021 6.689 6.794 6.383 6.448 671,007 -0.18(-2.68%)
Mar 15, 2021 6.464 6.762 6.415 6.625 1,140,936 +0.23(+3.53%)
Mar 12, 2021 6.238 6.484 6.238 6.399 940,125 +0.06(+1.02%)
Mar 11, 2021 6.246 6.343 6.117 6.335 968,318 +0.09(+1.42%)
Mar 10, 2021 5.859 6.278 5.859 6.246 1,526,137 +0.45(+7.79%)
Mar 09, 2021 5.738 5.892 5.674 5.795 1,290,197 +0.05(+0.84%)
Mar 08, 2021 5.738 5.884 5.658 5.746 1,452,388 +0.01(+0.14%)
Mar 05, 2021 6.077 6.093 5.642 5.738 1,223,143 -0.22(-3.65%)
Mar 04, 2021 5.940 6.190 5.795 5.956 1,625,830 +0.09(+1.51%)
Mar 03, 2021 6.149 6.230 5.835 5.867 724,854 -0.31(-5.08%)
Mar 02, 2021 6.061 6.222 5.980 6.182 697,019 +0.06(+1.05%)
Mar 01, 2021 6.149 6.319 6.101 6.117 632,636 +0.11(+1.88%)
Feb 26, 2021 6.141 6.246 5.937 6.004 1,524,276 -0.16(-2.61%)
Feb 25, 2021 6.641 6.657 6.133 6.166 1,271,128 -0.41(-6.25%)
Feb 24, 2021 6.448 6.802 6.359 6.577 1,085,403 +0.17(+2.64%)
Feb 23, 2021 6.472 6.797 6.286 6.407 1,808,237 -0.06(-1.00%)
Feb 22, 2021 6.931 6.972 6.464 6.472 1,334,774 -0.48(-6.95%)
Feb 19, 2021 7.100 7.294 6.915 6.955 1,255,775 -0.07(-1.03%)
Feb 18, 2021 6.859 7.383 6.810 7.028 2,133,974 +0.07(+1.04%)
Feb 17, 2021 6.867 7.036 6.738 6.955 517,963 +0.03(+0.47%)
Feb 16, 2021 6.786 7.004 6.689 6.923 1,188,517 +0.25(+3.74%)
Feb 12, 2021 6.706 6.843 6.488 6.673 795,824 -0.02(-0.24%)
Feb 11, 2021 6.577 6.706 6.504 6.689 713,445 +0.14(+2.09%)
Feb 10, 2021 6.657 6.706 6.511 6.552 476,367 -0.11(-1.69%)
Feb 09, 2021 6.697 6.706 6.560 6.665 424,611 -0.03(-0.48%)
Feb 08, 2021 6.706 6.891 6.598 6.697 1,192,214 +0.03(+0.48%)
Feb 05, 2021 6.496 6.673 6.421 6.665 843,345 +0.20(+3.12%)
Feb 04, 2021 6.286 6.480 6.190 6.464 787,514 +0.19(+3.08%)
Feb 03, 2021 6.270 6.353 6.174 6.270 364,529 +0.00(+0.00%)
Feb 02, 2021 6.383 6.432 6.222 6.270 586,896 -0.06(-1.02%)
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.