Singapore markets closed

Grupo Financiero Galicia S.A. (GGAL.BA)

Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
4,355.15+37.05 (+0.86%)
At close: 04:59PM ART
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20244,008.854,008.854,008.854,008.854,008.85-
30 May 20244,008.854,008.854,008.854,008.854,008.85-
29 May 20244,008.854,008.854,008.854,008.854,008.85-
28 May 20244,008.854,008.854,008.854,008.854,008.85-
27 May 20244,008.854,008.854,008.854,008.854,008.85-
24 May 20243,905.004,055.003,890.804,008.854,008.852,350,223
23 May 20244,100.004,100.003,890.003,899.753,899.752,447,765
22 May 20244,239.454,239.454,050.004,105.154,105.152,191,266
21 May 20244,110.004,205.004,016.004,203.104,203.102,254,636
20 May 20243,880.104,100.003,830.004,088.254,088.251,446,205
17 May 20243,995.003,998.003,880.003,900.303,900.301,685,075
17 May 202495.11211 Dividend
16 May 20243,990.004,022.003,900.003,997.703,902.591,279,597
15 May 20243,873.004,000.003,850.003,978.353,883.701,752,773
14 May 20243,615.003,825.903,615.003,810.053,719.401,713,115
13 May 20243,800.003,800.003,638.003,705.403,617.241,308,869
10 May 20243,702.703,888.953,702.703,734.803,645.941,061,734
09 May 20243,819.003,900.003,686.003,774.403,684.601,101,606
08 May 20243,985.004,040.003,811.003,840.853,749.471,861,700
08 May 202444.077 Dividend
07 May 20244,085.004,133.003,865.003,901.903,766.042,854,696
06 May 20243,999.004,084.003,956.504,078.753,936.734,420,904
03 May 20243,575.003,861.503,575.003,848.953,714.933,361,554
02 May 20243,570.003,630.003,458.703,565.703,441.543,522,220
30 Apr 20243,535.003,664.903,505.003,553.553,429.823,039,438
29 Apr 20243,328.003,450.003,328.003,406.553,287.941,126,813
26 Apr 20243,290.003,344.003,210.003,312.503,197.16695,214
25 Apr 20243,119.903,207.003,076.003,193.703,082.501,482,595
24 Apr 20243,185.003,189.953,070.003,075.852,968.752,130,788
23 Apr 20243,311.503,345.003,207.203,210.903,099.101,649,340
22 Apr 20243,120.003,301.003,060.003,275.753,161.692,364,256
19 Apr 20243,036.003,094.852,986.503,032.752,927.151,898,769
18 Apr 20243,000.003,015.002,960.052,999.002,894.581,909,618
17 Apr 20243,000.003,021.002,910.002,954.402,851.531,931,301
16 Apr 20242,935.003,019.502,900.002,988.702,884.642,114,723
15 Apr 20243,119.003,119.002,970.002,972.002,868.523,914,996
12 Apr 20243,150.003,198.003,075.003,097.302,989.451,339,456
11 Apr 20243,031.003,125.003,025.003,119.053,010.45475,979
10 Apr 20242,999.853,044.002,950.003,024.902,919.583,857,011
09 Apr 20243,027.003,090.002,919.152,985.902,881.933,939,535
08 Apr 20242,900.002,979.652,865.002,887.502,786.961,554,159
05 Apr 20242,765.502,880.002,765.502,872.402,772.391,295,287
04 Apr 20242,751.002,847.502,730.502,733.202,638.031,793,618
03 Apr 20242,754.702,830.002,733.002,802.502,704.921,643,406
27 Mar 20242,820.002,855.802,775.002,829.752,731.22989,381
26 Mar 20242,836.002,890.002,790.002,823.652,725.33980,238
25 Mar 20242,873.002,950.002,812.902,832.902,734.261,298,396
22 Mar 20242,845.002,904.002,832.002,851.002,751.731,676,684
21 Mar 20242,790.502,870.002,711.252,843.402,744.392,624,550
20 Mar 20242,645.602,784.002,645.602,780.402,683.593,127,180
19 Mar 20242,663.052,770.902,610.002,621.552,530.273,168,519
18 Mar 20242,580.002,679.802,521.052,669.102,576.162,407,085
15 Mar 20242,479.652,580.002,460.002,564.802,475.501,707,841
14 Mar 20242,550.002,584.002,441.702,479.702,393.361,735,324
13 Mar 20242,500.502,606.002,500.002,552.202,463.331,864,266
12 Mar 20242,292.652,475.002,263.402,437.152,352.292,101,293
11 Mar 20242,350.002,350.002,220.002,221.752,144.391,431,903
08 Mar 20242,399.002,399.002,321.002,340.202,258.721,325,300
07 Mar 20242,351.002,395.002,305.002,324.752,243.801,349,073
06 Mar 20242,240.002,380.702,221.052,320.552,239.752,514,730
05 Mar 20242,342.002,356.502,213.002,226.952,149.411,448,664
04 Mar 20242,482.002,535.002,339.702,346.652,264.942,240,505
01 Mar 20242,420.002,420.002,304.252,380.302,297.421,271,959
29 Feb 20242,335.002,515.002,304.002,358.452,276.332,319,853
28 Feb 20242,350.002,401.652,308.002,318.802,238.061,597,721
27 Feb 20242,470.002,545.002,361.502,368.852,286.371,768,541
26 Feb 20242,469.502,530.002,401.002,475.952,389.742,284,461
23 Feb 20242,396.652,488.002,335.002,472.802,386.702,433,664
22 Feb 20242,304.002,464.102,304.002,436.052,351.232,952,786
21 Feb 20242,329.002,360.002,270.802,303.002,222.81865,183
20 Feb 20242,316.402,396.002,250.002,329.702,248.581,872,758
19 Feb 20242,310.002,355.002,280.002,311.552,231.061,033,860
16 Feb 20242,349.002,387.002,263.002,309.202,228.801,344,684
15 Feb 20242,351.002,400.002,325.052,348.052,266.291,229,845
14 Feb 20242,350.002,415.002,330.152,355.952,273.921,393,482
09 Feb 20242,300.002,372.002,279.002,324.852,243.902,091,383
08 Feb 20242,378.002,450.002,270.002,303.952,223.732,618,365
07 Feb 20242,450.002,517.002,395.002,413.552,329.513,569,904
06 Feb 20242,747.302,754.002,544.002,569.302,479.841,217,381
05 Feb 20242,850.002,875.002,630.852,692.702,598.942,220,721
02 Feb 20242,810.002,870.002,782.052,830.902,732.331,508,332
01 Feb 20242,725.002,819.102,700.002,806.252,708.541,540,237
31 Jan 20242,770.002,777.002,635.002,751.602,655.791,600,109
30 Jan 20242,680.002,782.502,680.002,744.102,648.552,718,632
29 Jan 20242,609.002,678.452,525.502,669.802,576.842,172,339
26 Jan 20242,611.052,670.302,522.002,616.952,525.832,478,845
25 Jan 20242,487.452,635.002,487.452,602.552,511.932,572,030
24 Jan 20242,400.002,514.502,372.002,475.202,389.021,942,131
23 Jan 20242,413.002,460.002,303.552,373.002,290.372,450,457
22 Jan 20242,260.002,410.002,259.002,402.702,319.043,053,621
19 Jan 20242,130.002,260.002,120.002,248.802,170.502,314,624
18 Jan 20242,065.002,130.002,030.002,108.252,034.843,305,773
17 Jan 20241,884.002,059.751,880.002,052.501,981.033,715,230
16 Jan 20241,850.001,912.001,828.001,882.101,816.571,520,379
15 Jan 20241,840.101,868.001,830.001,846.801,782.50862,479
12 Jan 20241,850.001,888.001,825.001,851.251,786.791,183,380
11 Jan 20241,944.001,975.001,830.001,844.451,780.232,360,167
10 Jan 20241,875.001,926.501,850.001,918.451,851.652,436,512
09 Jan 20242,010.002,015.001,875.001,892.251,826.361,929,695
08 Jan 20241,894.002,000.001,856.001,997.201,927.661,733,177
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...