Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grupo Fin Galicia ADR (NQ: GGAL )

32.65 -0.41 (-1.24%)
Streaming Delayed Price Updated: 1:02 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 4.690 4.706 4.706 4.706 21,296 -0.01(-0.17%)
Dec 30, 2009 4.714 4.780 4.616 4.714 74,525 +0.05(+1.05%)
Dec 29, 2009 4.510 4.706 4.494 4.665 187,724 +0.13(+2.88%)
Dec 28, 2009 4.526 4.569 4.355 4.534 78,900 +0.19(+4.42%)
Dec 24, 2009 4.363 4.412 4.330 4.342 14,279 -0.01(-0.28%)
Dec 23, 2009 4.567 4.567 4.330 4.355 89,817 -0.13(-2.91%)
Dec 22, 2009 4.494 4.543 4.363 4.485 53,921 -0.06(-1.26%)
Dec 21, 2009 4.551 4.608 4.469 4.543 45,187 -0.01(-0.18%)
Dec 18, 2009 4.534 4.657 4.257 4.551 119,254 -0.03(-0.71%)
Dec 17, 2009 4.665 4.665 4.502 4.583 131,815 -0.11(-2.43%)
Dec 16, 2009 4.641 4.739 4.518 4.698 130,399 +0.04(+0.88%)
Dec 15, 2009 4.534 4.698 4.469 4.657 145,812 +0.06(+1.24%)
Dec 14, 2009 4.539 4.608 4.338 4.600 106,735 +0.12(+2.74%)
Dec 11, 2009 4.445 4.477 4.374 4.477 58,943 +0.14(+3.20%)
Dec 10, 2009 4.330 4.461 4.248 4.338 290,416 +0.03(+0.76%)
Dec 09, 2009 4.616 4.616 4.289 4.306 103,608 -0.23(-5.05%)
Dec 08, 2009 4.526 4.616 4.330 4.534 125,585 +0.06(+1.28%)
Dec 07, 2009 4.330 4.477 4.208 4.477 56,726 +0.16(+3.79%)
Dec 04, 2009 4.436 4.436 4.208 4.314 78,510 -0.04(-0.94%)
Dec 03, 2009 4.355 4.534 4.355 4.355 69,755 +0.00(+0.00%)
Dec 02, 2009 4.391 4.518 4.289 4.355 97,225 -0.05(-1.11%)
Dec 01, 2009 4.404 4.453 4.355 4.404 105,036 +0.04(+0.94%)
Nov 30, 2009 4.257 4.420 4.257 4.363 202,971 +0.00(+0.00%)
Nov 27, 2009 4.396 4.436 4.289 4.363 142,516 -0.28(-5.99%)
Nov 25, 2009 4.714 4.804 4.641 4.641 39,844 -0.01(-0.18%)
Nov 24, 2009 4.698 4.731 4.567 4.649 82,334 -0.03(-0.70%)
Nov 23, 2009 4.559 4.731 4.559 4.682 91,864 +0.11(+2.50%)
Nov 20, 2009 4.575 4.592 4.453 4.567 81,821 -0.02(-0.36%)
Nov 19, 2009 4.567 4.616 4.404 4.583 401,683 +0.02(+0.36%)
Nov 18, 2009 4.820 4.853 4.494 4.567 645,093 -0.25(-5.09%)
Nov 17, 2009 4.853 4.894 4.739 4.812 168,704 -0.01(-0.17%)
Nov 16, 2009 4.902 4.902 4.797 4.820 190,646 +0.00(+0.00%)
Nov 13, 2009 4.673 4.820 4.543 4.820 152,392 +0.11(+2.43%)
Nov 12, 2009 4.813 4.829 4.657 4.706 220,557 -0.15(-3.03%)
Nov 11, 2009 4.804 4.951 4.771 4.853 158,873 -0.08(-1.66%)
Nov 10, 2009 4.984 4.984 4.820 4.935 96,809 -0.05(-0.98%)
Nov 09, 2009 4.812 4.984 4.812 4.984 244,643 +0.18(+3.74%)
Nov 06, 2009 4.804 5.066 4.575 4.804 407,499 -0.01(-0.17%)
Nov 05, 2009 4.829 4.902 4.698 4.812 259,737 +0.10(+2.08%)
Nov 04, 2009 4.739 4.853 4.673 4.714 392,130 -0.08(-1.70%)
Nov 03, 2009 4.731 4.853 4.714 4.796 224,103 -0.02(-0.34%)
Nov 02, 2009 4.714 4.853 4.714 4.812 219,530 +0.07(+1.55%)
Oct 30, 2009 4.788 4.853 4.567 4.739 523,987 +0.01(+0.17%)
Oct 29, 2009 4.641 4.918 4.543 4.731 222,992 +0.16(+3.39%)
Oct 28, 2009 4.853 4.927 4.494 4.575 330,324 -0.34(-6.98%)
Oct 27, 2009 4.894 5.008 4.861 4.918 170,281 +0.02(+0.50%)
Oct 26, 2009 4.494 5.049 4.494 4.894 439,837 +0.17(+3.63%)
Oct 23, 2009 4.812 4.943 4.722 4.722 500,013 -0.15(-3.02%)
Oct 22, 2009 4.387 4.902 4.387 4.869 537,132 +0.42(+9.36%)
Oct 21, 2009 4.526 4.600 4.387 4.453 114,574 -0.02(-0.55%)
Oct 20, 2009 4.510 4.649 4.412 4.477 280,058 +0.08(+1.86%)
Oct 19, 2009 4.208 4.445 4.199 4.396 361,375 +0.06(+1.32%)
Oct 16, 2009 4.371 4.461 4.240 4.338 197,855 -0.07(-1.58%)
Oct 15, 2009 4.420 4.575 4.379 4.408 210,023 -0.13(-2.79%)
Oct 14, 2009 4.494 4.633 4.404 4.534 380,443 +0.11(+2.59%)
Oct 13, 2009 4.404 4.494 4.298 4.420 256,540 +0.02(+0.37%)
Oct 12, 2009 4.453 4.494 4.387 4.404 45,747 +0.07(+1.70%)
Oct 09, 2009 4.347 4.412 4.248 4.330 535,936 -0.02(-0.56%)
Oct 08, 2009 4.208 4.412 4.199 4.355 480,283 +0.16(+3.70%)
Oct 07, 2009 4.191 4.289 3.987 4.199 409,987 -0.01(-0.19%)
Oct 06, 2009 4.085 4.387 3.963 4.208 696,711 +0.27(+6.85%)
Oct 05, 2009 3.766 3.971 3.644 3.938 312,825 +0.15(+3.88%)
Oct 02, 2009 3.726 3.815 3.595 3.791 275,041 +0.07(+1.98%)
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.