Canada markets open in 30 minutes

Grupo Financiero Galicia S.A. (GGAL)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
31.89-0.48 (-1.48%)
At close: 04:00PM EDT
32.39 +0.50 (+1.57%)
Pre-Market: 08:51AM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202432.9032.9031.6531.8931.89873,200
May 01, 202432.1132.9031.0232.3732.37532,500
Apr 30, 202431.6533.5931.4032.4332.432,044,800
Apr 29, 202430.6531.6830.2831.2631.26554,700
Apr 26, 202430.0030.7029.3530.7030.70967,900
Apr 25, 202428.9030.1328.3229.4929.49712,500
Apr 24, 202430.7730.7729.0029.0729.07937,700
Apr 23, 202430.8431.8530.3930.5330.53857,500
Apr 22, 202428.7631.2228.1731.0231.021,323,900
Apr 19, 202428.1729.0227.9928.4628.46863,700
Apr 18, 202427.4528.4627.4528.0328.03617,600
Apr 17, 202428.4928.5727.1927.6827.68765,600
Apr 16, 202427.3928.0226.6327.7727.771,220,300
Apr 15, 202429.6230.1027.5227.6027.601,574,100
Apr 12, 202430.0030.2829.2329.6129.611,531,200
Apr 11, 202429.0129.8528.6829.7729.771,529,300
Apr 10, 202428.6429.2628.0928.8528.851,669,000
Apr 09, 202429.0030.1627.9928.6628.663,765,700
Apr 08, 202427.4928.7227.3327.7327.731,590,700
Apr 05, 202426.0827.3725.8027.3727.37679,500
Apr 04, 202426.2126.6125.6625.8025.80828,600
Apr 03, 202424.7926.2324.7226.1026.10906,100
Apr 02, 202425.3525.8324.6624.9224.92405,500
Apr 01, 202425.4626.0125.2225.7925.79270,500
Mar 28, 202426.1226.6425.2725.4225.42492,800
Mar 27, 202425.8026.1725.3226.1526.15466,500
Mar 26, 202426.4126.5725.5225.6625.66795,100
Mar 25, 202425.9927.2025.8326.1526.15914,000
Mar 22, 202426.1226.5225.5826.0826.08969,700
Mar 21, 202425.6026.1224.7525.9625.961,100,600
Mar 20, 202424.3025.3924.1325.3425.34796,500
Mar 19, 202424.8325.6023.8824.3724.371,062,700
Mar 18, 202423.9424.8223.4224.7824.78815,700
Mar 15, 202423.1224.0322.9123.8423.84674,900
Mar 14, 202424.4024.6923.1423.3623.361,048,200
Mar 13, 202423.0024.4822.9324.3024.301,125,300
Mar 12, 202421.8023.0121.7622.7922.79665,900
Mar 11, 202422.9823.2121.6021.7821.78511,500
Mar 08, 202422.8923.1922.3722.5922.59411,400
Mar 07, 202423.1823.3422.5422.9222.92975,600
Mar 06, 202421.7623.2321.3522.8622.861,139,100
Mar 05, 202421.4822.2520.9821.1421.14701,300
Mar 04, 202423.1423.7121.6521.7121.711,403,600
Mar 01, 202422.1022.4421.2722.2922.29902,200
Feb 29, 202422.4323.4521.3922.0122.011,864,300
Feb 28, 202421.5622.1721.2321.7421.74659,500
Feb 27, 202422.3523.2921.5121.6121.611,086,500
Feb 26, 202421.8822.9721.8622.6822.681,040,500
Feb 23, 202421.6022.3221.2221.9621.96738,400
Feb 22, 202421.0922.6920.8621.5121.511,397,600
Feb 21, 202420.6920.8620.3520.7820.78516,700
Feb 20, 202420.8821.5520.2920.7720.77750,500
Feb 16, 202420.0920.8920.0520.5620.56528,200
Feb 15, 202419.8620.3319.8420.1520.15515,100
Feb 14, 202419.3420.1719.3419.8519.85676,100
Feb 13, 202418.7519.3718.5519.3719.37316,900
Feb 12, 202418.9619.3818.9619.2519.25390,500
Feb 09, 202418.2019.0518.0219.0019.001,392,300
Feb 08, 202419.2119.6118.0718.1518.151,333,900
Feb 07, 202419.5919.9318.8319.3219.321,554,500
Feb 06, 202420.7821.2920.3120.6620.66962,200
Feb 05, 202421.8121.9520.4720.7720.77988,600
Feb 02, 202421.6021.9821.4221.9021.90532,600
Feb 01, 202421.7722.0521.3821.8321.83845,400
Jan 31, 202421.4222.2621.1821.6121.611,067,800
Jan 30, 202421.5021.9821.1521.5021.501,448,100
Jan 29, 202420.4521.3620.1421.2821.282,121,700
Jan 26, 202420.9921.3120.1521.2821.281,730,500
Jan 25, 202419.0020.3218.9920.3220.321,566,100
Jan 24, 202418.7419.3718.5919.0019.001,504,600
Jan 23, 202418.3018.5217.8218.3918.391,320,300
Jan 22, 202417.2718.5017.2718.1818.182,340,700
Jan 19, 202416.7217.2716.6517.1917.191,350,600
Jan 18, 202416.3316.7115.7416.6716.671,133,600
Jan 17, 202415.4016.2715.3216.2616.261,025,400
Jan 16, 202416.0016.0015.4415.6815.68793,100
Jan 12, 202415.8316.2815.8315.9815.98558,500
Jan 11, 202416.4416.6015.7215.7815.78640,700
Jan 10, 202415.4416.1315.3416.0916.09859,600
Jan 09, 202416.2516.4815.4415.4915.49938,700
Jan 08, 202416.6416.6416.1016.6016.60469,600
Jan 05, 202416.1016.6416.1016.4916.49865,900
Jan 04, 202416.8617.0516.1816.2416.24921,600
Jan 03, 202416.8417.2116.7416.7816.78673,700
Jan 02, 202417.1517.3116.7116.9616.96984,200
Dec 29, 202317.4917.6617.1017.2717.27590,400
Dec 28, 202317.3617.7617.1817.3617.361,139,000
Dec 27, 202317.7718.4117.4217.7317.731,119,800
Dec 26, 202318.2118.6217.7017.8217.82848,600
Dec 22, 202317.6918.7317.4018.2018.201,135,500
Dec 21, 202318.2219.1317.3817.7717.772,339,100
Dec 20, 202316.9417.9916.5817.5117.511,540,700
Dec 19, 202317.0717.3116.4416.7316.73750,400
Dec 18, 202316.7217.1416.5617.0117.01716,300
Dec 15, 202317.2517.4716.3916.4516.451,406,900
Dec 14, 202318.0918.4217.1417.3317.331,289,100
Dec 13, 202316.7017.8716.0017.8617.862,609,700
Dec 12, 202317.4817.8616.8217.2817.281,212,300
Dec 11, 202316.9917.5316.5417.4717.471,098,200
Dec 08, 202316.9817.6216.8017.5017.50807,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...