Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grupo Fin Galicia ADR (NQ: GGAL )

31.67 +0.16 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
May 08, 2023 10.78 11.15 10.78 10.96 380,606 +0.25(+2.32%)
May 05, 2023 10.19 10.96 10.06 10.71 701,241 +0.67(+6.68%)
May 04, 2023 10.32 10.37 9.814 10.04 675,958 -0.34(-3.27%)
May 03, 2023 10.33 10.59 10.30 10.38 292,840 -0.08(-0.79%)
May 02, 2023 10.30 10.48 10.03 10.47 643,660 +0.17(+1.70%)
May 01, 2023 10.67 10.70 9.970 10.29 292,863 -0.29(-2.78%)
Apr 28, 2023 10.49 10.61 10.12 10.59 445,657 +0.04(+0.35%)
Apr 27, 2023 10.57 10.67 10.36 10.55 288,906 -0.01(-0.09%)
Apr 26, 2023 10.76 10.93 10.50 10.56 473,959 -0.13(-1.20%)
Apr 25, 2023 10.61 10.79 10.32 10.69 453,751 -0.06(-0.60%)
Apr 24, 2023 10.74 11.02 10.55 10.75 401,337 +0.04(+0.34%)
Apr 21, 2023 10.74 11.12 10.63 10.71 487,087 -0.19(-1.77%)
Apr 20, 2023 10.69 11.04 10.66 10.91 857,580 +0.21(+1.98%)
Apr 19, 2023 11.21 11.21 10.60 10.70 1,247,943 -0.68(-5.98%)
Apr 18, 2023 11.95 12.11 11.26 11.38 1,021,512 -0.51(-4.25%)
Apr 17, 2023 11.70 11.92 11.51 11.88 788,155 +0.18(+1.57%)
Apr 14, 2023 11.50 11.75 11.38 11.70 1,105,581 +0.27(+2.33%)
Apr 13, 2023 11.35 11.62 11.27 11.43 719,521 +0.07(+0.65%)
Apr 12, 2023 10.89 11.41 10.77 11.36 1,152,525 +0.65(+6.09%)
Apr 11, 2023 10.30 10.72 10.30 10.71 961,060 +0.48(+4.67%)
Apr 10, 2023 10.01 10.37 9.949 10.23 914,617 +0.17(+1.74%)
Apr 06, 2023 10.22 10.31 10.03 10.05 190,258 -0.14(-1.35%)
Apr 05, 2023 10.12 10.19 9.952 10.19 292,655 +0.00(+0.00%)
Apr 04, 2023 10.56 10.64 10.05 10.19 328,351 -0.25(-2.38%)
Apr 03, 2023 10.14 10.48 9.961 10.44 503,449 +0.35(+3.46%)
Mar 31, 2023 10.51 10.62 9.832 10.09 659,976 -0.39(-3.68%)
Mar 30, 2023 10.87 10.89 10.33 10.48 623,640 -0.21(-1.98%)
Mar 29, 2023 10.54 10.85 10.41 10.69 668,149 +0.21(+2.02%)
Mar 28, 2023 10.20 10.55 10.16 10.48 552,262 +0.19(+1.88%)
Mar 27, 2023 10.03 10.36 9.906 10.28 482,094 +0.50(+5.07%)
Mar 24, 2023 9.593 9.878 9.501 9.786 234,842 +0.06(+0.66%)
Mar 23, 2023 9.952 10.12 9.556 9.722 475,622 -0.15(-1.49%)
Mar 22, 2023 10.12 10.15 9.860 9.869 426,644 -0.28(-2.81%)
Mar 21, 2023 9.814 10.22 9.593 10.15 631,363 +0.71(+7.49%)
Mar 20, 2023 9.602 9.814 9.446 9.446 315,192 -0.15(-1.53%)
Mar 17, 2023 9.841 9.851 9.465 9.593 421,044 -0.40(-4.04%)
Mar 16, 2023 9.364 10.07 9.207 9.998 783,117 +0.52(+5.53%)
Mar 15, 2023 9.915 9.915 9.318 9.474 1,066,290 -0.62(-6.19%)
Mar 14, 2023 10.45 10.88 10.03 10.10 693,152 -0.26(-2.48%)
Mar 13, 2023 10.43 10.93 10.12 10.36 842,125 -0.40(-3.76%)
Mar 10, 2023 11.39 11.39 10.66 10.76 1,176,557 -0.78(-6.77%)
Mar 09, 2023 12.11 12.14 11.51 11.54 516,217 -0.57(-4.70%)
Mar 08, 2023 11.40 12.18 11.40 12.11 775,292 +0.47(+4.02%)
Mar 07, 2023 11.99 12.08 11.57 11.64 649,088 -0.34(-2.84%)
Mar 06, 2023 11.63 12.12 11.30 11.98 623,367 +0.18(+1.56%)
Mar 03, 2023 11.41 11.89 11.41 11.80 568,377 +0.33(+2.88%)
Mar 02, 2023 12.18 12.25 11.42 11.47 682,776 -0.86(-7.00%)
Mar 01, 2023 12.27 12.34 12.05 12.33 248,539 +0.09(+0.75%)
Feb 28, 2023 12.63 12.83 12.20 12.24 583,789 -0.36(-2.84%)
Feb 27, 2023 12.40 12.68 12.40 12.60 390,316 +0.24(+1.93%)
Feb 24, 2023 12.25 12.40 11.98 12.36 294,629 -0.08(-0.66%)
Feb 23, 2023 12.29 12.66 12.29 12.44 595,693 +0.28(+2.27%)
Feb 22, 2023 12.28 12.31 11.87 12.17 1,243,116 +0.07(+0.61%)
Feb 21, 2023 12.22 12.51 12.03 12.09 860,639 -0.13(-1.05%)
Feb 17, 2023 12.60 12.78 12.16 12.22 1,047,530 -0.60(-4.66%)
Feb 16, 2023 12.76 13.05 12.51 12.82 983,385 +0.11(+0.87%)
Feb 15, 2023 12.85 12.94 12.36 12.71 1,078,475 -0.08(-0.65%)
Feb 14, 2023 12.49 13.03 12.46 12.79 1,522,269 +0.34(+2.73%)
Feb 13, 2023 11.76 12.49 11.67 12.45 1,191,745 +0.73(+6.19%)
Feb 10, 2023 11.56 11.79 11.45 11.73 397,358 +0.06(+0.47%)
Feb 09, 2023 11.88 12.07 11.50 11.67 761,332 -0.25(-2.08%)
Feb 08, 2023 11.77 11.95 11.34 11.92 411,032 +0.17(+1.49%)
Feb 07, 2023 11.72 11.98 11.56 11.74 784,738 +0.06(+0.47%)
Feb 06, 2023 11.48 11.71 11.19 11.69 757,333 +0.36(+3.16%)
Feb 03, 2023 11.99 12.10 11.30 11.33 1,139,616 -0.74(-6.09%)
Feb 02, 2023 12.25 12.48 12.01 12.07 599,056 -0.04(-0.30%)
Feb 01, 2023 12.39 12.42 11.85 12.10 835,728 -0.21(-1.72%)
Jan 31, 2023 11.61 12.44 11.61 12.31 724,218 +0.71(+6.10%)
Jan 30, 2023 11.95 12.33 11.60 11.61 1,279,644 -0.56(-4.61%)
Jan 27, 2023 12.58 12.76 12.16 12.17 452,063 -0.54(-4.22%)
Jan 26, 2023 12.98 13.01 12.61 12.70 627,605 -0.14(-1.07%)
Jan 25, 2023 12.00 12.91 11.93 12.84 1,015,664 +0.48(+3.84%)
Jan 24, 2023 12.46 12.61 12.17 12.36 875,048 -0.05(-0.37%)
Jan 23, 2023 12.66 12.83 12.24 12.41 1,275,779 -0.16(-1.24%)
Jan 20, 2023 11.83 12.73 11.49 12.57 1,673,001 +0.79(+6.67%)
Jan 19, 2023 11.15 11.85 10.79 11.78 1,854,513 +0.45(+3.95%)
Jan 18, 2023 12.92 13.02 11.26 11.33 2,940,502 -1.24(-9.88%)
Jan 17, 2023 11.85 12.66 11.71 12.57 1,589,846 +0.66(+5.52%)
Jan 13, 2023 11.64 12.20 11.43 11.92 1,198,528 +0.17(+1.48%)
Jan 12, 2023 11.29 11.81 10.87 11.74 1,334,575 +0.42(+3.71%)
Jan 11, 2023 10.64 11.38 10.63 11.32 1,518,155 +0.74(+6.99%)
Jan 10, 2023 10.55 10.60 10.14 10.58 827,627 +0.16(+1.58%)
Jan 09, 2023 10.22 10.47 10.01 10.42 1,029,935 +0.27(+2.70%)
Jan 06, 2023 9.687 10.37 9.687 10.14 1,717,419 +0.49(+5.11%)
Jan 05, 2023 8.956 9.732 8.892 9.650 1,072,516 +0.61(+6.77%)
Jan 04, 2023 8.745 9.065 8.654 9.038 679,233 +0.31(+3.56%)
Jan 03, 2023 8.864 9.111 8.663 8.727 706,450 -0.16(-1.85%)
Dec 30, 2022 8.764 9.038 8.709 8.892 486,433 +0.11(+1.25%)
Dec 29, 2022 8.864 9.047 8.608 8.782 770,219 -0.02(-0.21%)
Dec 28, 2022 8.499 8.910 8.398 8.800 929,436 +0.25(+2.88%)
Dec 27, 2022 8.462 8.581 8.325 8.554 464,883 +0.07(+0.86%)
Dec 23, 2022 8.197 8.490 8.042 8.480 686,061 +0.30(+3.69%)
Dec 22, 2022 8.142 8.206 7.932 8.179 450,530 +0.04(+0.45%)
Dec 21, 2022 7.676 8.225 7.676 8.142 1,190,980 +0.31(+3.97%)
Dec 20, 2022 7.347 7.982 7.256 7.832 939,691 +0.56(+7.66%)
Dec 19, 2022 6.845 7.302 6.781 7.274 398,966 +0.26(+3.65%)
Dec 16, 2022 7.009 7.128 6.954 7.018 449,064 -0.01(-0.13%)
Dec 15, 2022 6.963 7.046 6.872 7.027 377,039 +0.02(+0.26%)
Dec 14, 2022 6.900 7.046 6.826 7.009 559,767 +0.05(+0.66%)
Dec 13, 2022 7.256 7.256 6.936 6.963 571,845 -0.13(-1.80%)
Dec 12, 2022 6.881 7.110 6.854 7.091 567,501 +0.29(+4.30%)
Dec 09, 2022 6.900 6.909 6.694 6.799 383,810 -0.06(-0.93%)
Dec 08, 2022 7.329 7.411 6.836 6.863 499,469 -0.40(-5.53%)
Dec 07, 2022 6.945 7.283 6.863 7.265 571,334 +0.29(+4.19%)
Dec 06, 2022 7.055 7.055 6.790 6.973 458,474 -0.01(-0.13%)
Dec 05, 2022 7.466 7.466 6.982 6.982 505,768 -0.53(-7.06%)
Dec 02, 2022 7.356 7.594 7.356 7.512 809,872 +0.08(+1.11%)
Dec 01, 2022 7.439 7.479 7.238 7.430 507,598 +0.03(+0.37%)
Nov 30, 2022 7.329 7.402 7.110 7.402 429,930 +0.16(+2.27%)
Nov 29, 2022 7.256 7.347 7.128 7.238 439,949 +0.06(+0.89%)
Nov 28, 2022 7.082 7.219 6.954 7.174 418,408 +0.09(+1.29%)
Nov 25, 2022 6.963 7.110 6.909 7.082 345,920 +0.19(+2.79%)
Nov 23, 2022 6.644 6.918 6.397 6.890 358,255 +0.19(+2.86%)
Nov 22, 2022 6.735 6.753 6.598 6.698 321,540 +0.05(+0.69%)
Nov 21, 2022 6.726 6.726 6.415 6.653 310,315 -0.01(-0.14%)
Nov 18, 2022 6.507 6.680 6.507 6.662 295,335 +0.07(+1.11%)
Nov 17, 2022 6.680 6.708 6.516 6.589 550,483 -0.17(-2.57%)
Nov 16, 2022 6.836 6.900 6.680 6.762 482,524 -0.13(-1.86%)
Nov 15, 2022 7.165 7.165 6.863 6.890 559,055 -0.13(-1.82%)
Nov 14, 2022 6.991 7.066 6.927 7.018 463,736 +0.01(+0.13%)
Nov 11, 2022 6.845 7.064 6.836 7.009 318,795 +0.24(+3.51%)
Nov 10, 2022 6.900 6.984 6.713 6.772 512,214 -0.01(-0.13%)
Nov 09, 2022 7.055 7.119 6.735 6.781 663,347 -0.27(-3.89%)
Nov 08, 2022 7.155 7.258 6.854 7.055 756,939 -0.05(-0.64%)
Nov 07, 2022 7.338 7.384 7.082 7.101 477,599 -0.20(-2.75%)
Nov 04, 2022 7.320 7.411 7.146 7.302 275,470 +0.12(+1.65%)
Nov 03, 2022 6.881 7.343 6.844 7.183 431,434 +0.02(+0.26%)
Nov 02, 2022 7.512 7.512 7.165 7.165 508,747 -0.32(-4.27%)
Nov 01, 2022 7.174 7.503 7.073 7.484 515,362 +0.39(+5.54%)
Oct 31, 2022 6.909 7.146 6.900 7.091 570,576 +0.14(+1.97%)
Oct 28, 2022 7.146 7.180 6.900 6.954 359,590 -0.22(-3.06%)
Oct 27, 2022 7.146 7.283 6.936 7.174 314,778 +0.07(+1.03%)
Oct 26, 2022 7.210 7.356 7.046 7.101 577,832 -0.10(-1.40%)
Oct 25, 2022 7.091 7.238 7.027 7.201 497,734 +0.12(+1.68%)
Oct 24, 2022 7.201 7.210 6.884 7.082 449,763 -0.08(-1.15%)
Oct 21, 2022 6.954 7.174 6.927 7.165 648,611 +0.18(+2.62%)
Oct 20, 2022 6.836 7.055 6.826 6.982 319,636 +0.16(+2.28%)
Oct 19, 2022 6.781 6.900 6.726 6.826 380,623 +0.02(+0.27%)
Oct 18, 2022 6.900 7.018 6.689 6.808 266,436 +0.00(+0.00%)
Oct 17, 2022 6.653 6.900 6.625 6.808 335,513 +0.27(+4.05%)
Oct 14, 2022 6.826 6.826 6.488 6.543 469,185 -0.17(-2.59%)
Oct 13, 2022 6.580 6.845 6.543 6.717 483,886 +0.08(+1.24%)
Oct 12, 2022 6.817 6.854 6.625 6.634 451,720 -0.20(-2.94%)
Oct 11, 2022 6.954 7.046 6.826 6.836 395,143 -0.13(-1.84%)
Oct 10, 2022 7.009 7.146 6.954 6.963 250,387 -0.07(-1.04%)
Oct 07, 2022 7.027 7.137 6.936 7.037 323,954 -0.06(-0.90%)
Oct 06, 2022 7.183 7.356 7.091 7.101 350,406 -0.16(-2.14%)
Oct 05, 2022 7.283 7.388 7.146 7.256 411,856 -0.12(-1.61%)
Oct 04, 2022 7.343 7.576 7.343 7.375 603,305 +0.04(+0.50%)
Oct 03, 2022 6.982 7.356 6.909 7.338 658,854 +0.52(+7.64%)
Sep 30, 2022 6.808 7.000 6.804 6.817 613,123 +0.03(+0.40%)
Sep 29, 2022 6.799 6.849 6.565 6.790 565,781 -0.08(-1.18%)
Sep 28, 2022 6.853 6.962 6.682 6.872 673,012 +0.09(+1.33%)
Sep 27, 2022 7.160 7.314 6.754 6.781 1,715,102 -0.33(-4.57%)
Sep 26, 2022 7.612 7.612 7.070 7.106 733,628 -0.44(-5.86%)
Sep 23, 2022 7.774 7.774 7.449 7.549 476,959 -0.35(-4.46%)
Sep 22, 2022 7.982 8.018 7.820 7.901 266,793 -0.08(-1.02%)
Sep 21, 2022 8.307 8.307 7.883 7.982 485,789 -0.25(-3.07%)
Sep 20, 2022 8.307 8.352 8.127 8.235 297,252 -0.14(-1.72%)
Sep 19, 2022 7.892 8.389 7.856 8.379 390,121 +0.40(+4.98%)
Sep 16, 2022 7.874 8.075 7.820 7.982 413,657 -0.03(-0.34%)
Sep 15, 2022 8.370 8.434 7.955 8.009 657,091 -0.33(-3.90%)
Sep 14, 2022 8.127 8.379 8.118 8.334 494,244 +0.20(+2.44%)
Sep 13, 2022 8.352 8.686 8.100 8.136 891,030 -0.33(-3.84%)
Sep 12, 2022 8.668 8.804 8.352 8.461 1,371,247 -0.14(-1.58%)
Sep 09, 2022 8.145 8.637 8.009 8.596 1,402,242 +0.54(+6.73%)
Sep 08, 2022 8.163 8.352 7.802 8.054 976,668 -0.10(-1.22%)
Sep 07, 2022 7.829 8.262 7.747 8.154 1,281,092 +0.32(+4.03%)
Sep 06, 2022 7.720 8.009 7.684 7.838 798,613 +0.13(+1.64%)
Sep 02, 2022 7.594 7.847 7.395 7.711 777,995 +0.23(+3.02%)
Sep 01, 2022 7.314 7.513 7.151 7.486 496,163 +0.16(+2.22%)
Aug 31, 2022 7.621 7.774 7.318 7.323 685,981 -0.34(-4.48%)
Aug 30, 2022 7.820 7.928 7.648 7.666 775,769 -0.17(-2.19%)
Aug 29, 2022 7.756 8.154 7.756 7.838 1,274,190 -0.05(-0.69%)
Aug 26, 2022 7.874 8.109 7.765 7.892 1,044,683 +0.02(+0.23%)
Aug 25, 2022 7.738 7.901 7.470 7.874 754,337 +0.15(+1.99%)
Aug 24, 2022 7.585 7.756 7.332 7.720 1,060,338 +0.08(+1.06%)
Aug 23, 2022 7.296 7.648 7.269 7.639 568,243 +0.34(+4.70%)
Aug 22, 2022 6.971 7.332 6.872 7.296 858,141 +0.23(+3.32%)
Aug 19, 2022 7.323 7.323 7.025 7.061 695,271 -0.31(-4.17%)
Aug 18, 2022 7.332 7.431 7.242 7.368 613,486 +0.05(+0.62%)
Aug 17, 2022 7.368 7.513 7.278 7.323 442,392 -0.10(-1.34%)
Aug 16, 2022 7.495 7.495 7.314 7.422 493,343 -0.08(-1.08%)
Aug 15, 2022 7.224 7.504 7.142 7.504 514,340 +0.22(+2.97%)
Aug 12, 2022 7.115 7.296 7.048 7.287 453,461 +0.20(+2.80%)
Aug 11, 2022 6.971 7.179 6.953 7.088 596,847 +0.18(+2.61%)
Aug 10, 2022 7.206 7.224 6.890 6.908 396,801 -0.13(-1.80%)
Aug 09, 2022 7.242 7.339 6.962 7.034 433,865 -0.25(-3.47%)
Aug 08, 2022 7.170 7.323 7.080 7.287 678,169 +0.23(+3.33%)
Aug 05, 2022 6.844 7.079 6.700 7.052 821,342 +0.15(+2.23%)
Aug 04, 2022 7.170 7.332 6.831 6.899 1,206,245 -0.16(-2.30%)
Aug 03, 2022 7.088 7.197 6.998 7.061 748,507 -0.01(-0.13%)
Aug 02, 2022 6.890 7.142 6.888 7.070 829,151 +0.05(+0.64%)
Aug 01, 2022 7.016 7.359 6.853 7.025 1,168,258 -0.02(-0.26%)
Jul 29, 2022 6.673 7.197 6.673 7.043 1,882,700 +0.37(+5.55%)
Jul 28, 2022 6.221 6.745 6.176 6.673 2,315,529 +0.51(+8.36%)
Jul 27, 2022 5.941 6.194 5.653 6.158 952,359 +0.30(+5.08%)
Jul 26, 2022 5.788 5.973 5.743 5.860 582,035 +0.03(+0.46%)
Jul 25, 2022 5.598 5.928 5.562 5.833 859,616 +0.27(+4.87%)
Jul 22, 2022 5.409 5.571 5.282 5.562 1,336,173 +0.21(+3.88%)
Jul 21, 2022 5.418 5.427 5.192 5.355 830,616 -0.05(-1.00%)
Jul 20, 2022 5.634 5.724 5.409 5.409 1,090,208 -0.31(-5.37%)
Jul 19, 2022 5.851 5.896 5.707 5.716 875,311 -0.07(-1.25%)
Jul 18, 2022 5.743 5.905 5.689 5.788 682,334 +0.11(+1.91%)
Jul 15, 2022 5.571 5.694 5.454 5.680 552,677 +0.14(+2.44%)
Jul 14, 2022 5.589 5.689 5.436 5.544 1,255,058 -0.16(-2.85%)
Jul 13, 2022 5.788 5.914 5.625 5.707 713,219 -0.15(-2.62%)
Jul 12, 2022 5.869 5.878 5.553 5.860 968,165 -0.06(-1.07%)
Jul 11, 2022 5.987 6.053 5.811 5.923 583,436 -0.11(-1.80%)
Jul 08, 2022 5.996 6.230 5.987 6.032 663,361 -0.01(-0.15%)
Jul 07, 2022 6.303 6.303 5.996 6.041 798,414 +0.00(+0.00%)
Jul 06, 2022 6.167 6.203 5.969 6.041 419,377 -0.14(-2.19%)
Jul 05, 2022 6.041 6.185 5.860 6.176 993,102 -0.29(-4.47%)
Jul 01, 2022 6.330 6.474 6.113 6.465 411,280 +0.23(+3.62%)
Jun 30, 2022 6.393 6.528 6.194 6.239 638,465 -0.23(-3.63%)
Jun 29, 2022 6.456 6.510 6.312 6.474 594,141 +0.06(+0.99%)
Jun 28, 2022 6.465 6.569 6.330 6.411 560,986 -0.04(-0.56%)
Jun 27, 2022 6.492 6.727 6.267 6.447 1,013,303 -0.01(-0.14%)
Jun 24, 2022 6.655 6.753 6.456 6.456 727,110 -0.14(-2.05%)
Jun 23, 2022 6.727 6.790 6.497 6.592 714,944 -0.14(-2.01%)
Jun 22, 2022 6.565 6.862 6.528 6.727 832,636 +0.06(+0.95%)
Jun 21, 2022 6.781 6.808 6.592 6.664 577,170 -0.06(-0.94%)
Jun 17, 2022 6.673 6.939 6.602 6.727 984,566 +0.08(+1.22%)
Jun 16, 2022 6.646 6.844 6.565 6.646 752,488 -0.14(-2.00%)
Jun 15, 2022 6.682 6.881 6.673 6.781 750,429 +0.19(+2.88%)
Jun 14, 2022 6.619 6.835 6.497 6.592 1,057,937 +0.07(+1.11%)
Jun 13, 2022 6.890 6.944 6.501 6.519 1,204,988 -0.56(-7.91%)
Jun 10, 2022 6.998 7.179 6.890 7.079 1,484,785 -0.06(-0.88%)
Jun 09, 2022 7.774 7.802 7.142 7.142 1,121,404 -0.63(-8.13%)
Jun 08, 2022 7.973 7.978 7.765 7.774 796,707 -0.23(-2.82%)
Jun 07, 2022 7.991 8.081 7.901 8.000 412,870 -0.05(-0.67%)
Jun 06, 2022 8.334 8.334 7.955 8.054 435,019 -0.17(-2.09%)
Jun 03, 2022 8.226 8.407 8.136 8.226 484,156 -0.07(-0.87%)
Jun 02, 2022 8.118 8.370 8.017 8.298 442,864 +0.17(+2.11%)
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.