Grupo Financiero Galicia S.A. (GGAL.BA)
Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
At close: 04:59PM ART
Time period:
10 Oct 2023 - 10 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Oct 2024 | 5,390.00 | 5,580.00 | 5,290.00 | 5,540.00 | 5,540.00 | 3,612,650 |
| 08 Oct 2024 | 5,260.00 | 5,360.00 | 5,240.00 | 5,330.00 | 5,330.00 | 1,972,248 |
| 07 Oct 2024 | 5,280.00 | 5,280.00 | 5,130.00 | 5,190.00 | 5,190.00 | 2,580,763 |
| 04 Oct 2024 | 5,390.00 | 5,420.00 | 5,300.00 | 5,330.00 | 5,330.00 | 1,527,971 |
| 03 Oct 2024 | 5,200.00 | 5,360.00 | 5,190.00 | 5,340.00 | 5,340.00 | 1,986,840 |
| 02 Oct 2024 | 5,230.00 | 5,270.00 | 5,170.00 | 5,190.00 | 5,190.00 | 1,529,044 |
| 01 Oct 2024 | 5,230.00 | 5,390.00 | 5,110.00 | 5,280.00 | 5,280.00 | 2,722,773 |
| 30 Sept 2024 | 5,320.00 | 5,370.00 | 5,100.00 | 5,230.00 | 5,230.00 | 3,246,896 |
| 27 Sept 2024 | 5,340.00 | 5,410.00 | 5,270.00 | 5,360.00 | 5,360.00 | 1,365,506 |
| 26 Sept 2024 | 5,360.00 | 5,410.00 | 5,210.00 | 5,300.00 | 5,300.00 | 2,111,455 |
| 25 Sept 2024 | 5,400.00 | 5,490.00 | 5,240.00 | 5,310.00 | 5,310.00 | 2,493,552 |
| 24 Sept 2024 | 5,580.00 | 5,590.00 | 5,420.00 | 5,430.00 | 5,430.00 | 1,836,473 |
| 23 Sept 2024 | 5,700.00 | 5,780.00 | 5,550.00 | 5,590.00 | 5,590.00 | 1,767,583 |
| 20 Sept 2024 | 5,700.00 | 5,720.00 | 5,550.00 | 5,700.00 | 5,700.00 | 1,188,009 |
| 19 Sept 2024 | 5,780.00 | 5,830.00 | 5,700.00 | 5,730.00 | 5,730.00 | 2,389,202 |
| 18 Sept 2024 | 5,660.00 | 5,730.00 | 5,530.00 | 5,690.00 | 5,690.00 | 3,025,752 |
| 17 Sept 2024 | 5,490.00 | 5,650.00 | 5,410.00 | 5,600.00 | 5,600.00 | 2,070,023 |
| 16 Sept 2024 | 5,740.00 | 5,840.00 | 5,490.00 | 5,520.00 | 5,520.00 | 2,819,757 |
| 13 Sept 2024 | 5,550.00 | 5,650.00 | 5,500.00 | 5,640.00 | 5,640.00 | 2,098,008 |
| 12 Sept 2024 | 5,410.00 | 5,520.00 | 5,370.00 | 5,450.00 | 5,450.00 | 1,373,359 |
| 11 Sept 2024 | 5,170.00 | 5,490.00 | 5,120.00 | 5,380.00 | 5,380.00 | 2,398,043 |
| 10 Sept 2024 | 5,190.00 | 5,210.00 | 5,010.00 | 5,170.00 | 5,170.00 | 1,756,040 |
| 09 Sept 2024 | 5,260.00 | 5,360.00 | 5,190.00 | 5,250.00 | 5,250.00 | 2,106,824 |
| 06 Sept 2024 | 5,340.00 | 5,360.00 | 5,000.00 | 5,190.00 | 5,190.00 | 2,036,066 |
| 05 Sept 2024 | 5,500.00 | 5,580.00 | 5,050.00 | 5,350.00 | 5,350.00 | 2,958,959 |
| 04 Sept 2024 | 5,360.00 | 5,520.00 | 5,310.00 | 5,460.00 | 5,460.00 | 3,416,455 |
| 03 Sept 2024 | 5,080.00 | 5,380.00 | 5,040.00 | 5,260.00 | 5,260.00 | 2,834,388 |
| 02 Sept 2024 | 5,100.00 | 5,200.00 | 5,060.00 | 5,130.00 | 5,130.00 | 1,268,303 |
| 30 Aug 2024 | 5,000.00 | 5,240.00 | 4,970.00 | 5,060.00 | 5,060.00 | 4,238,653 |
| 29 Aug 2024 | 4,540.00 | 4,865.00 | 4,540.00 | 4,855.00 | 4,855.00 | 2,704,643 |
| 28 Aug 2024 | 4,530.00 | 4,570.00 | 4,455.00 | 4,545.00 | 4,545.00 | 1,447,394 |
| 27 Aug 2024 | 4,360.00 | 4,540.00 | 4,360.00 | 4,525.00 | 4,525.00 | 1,852,083 |
| 26 Aug 2024 | 4,460.00 | 4,540.00 | 4,320.00 | 4,370.00 | 4,370.00 | 1,476,840 |
| 23 Aug 2024 | 4,315.00 | 4,470.00 | 4,315.00 | 4,460.00 | 4,460.00 | 1,704,833 |
| 22 Aug 2024 | 4,350.00 | 4,375.00 | 4,220.00 | 4,275.00 | 4,275.00 | 1,738,942 |
| 21 Aug 2024 | 4,505.00 | 4,505.00 | 4,350.00 | 4,385.00 | 4,385.00 | 1,602,730 |
| 20 Aug 2024 | 4,475.00 | 4,550.00 | 4,410.00 | 4,500.00 | 4,500.00 | 2,049,905 |
| 19 Aug 2024 | 4,460.00 | 4,595.00 | 4,370.00 | 4,435.00 | 4,435.00 | 2,358,748 |
| 16 Aug 2024 | 4,420.00 | 4,510.00 | 4,385.00 | 4,390.00 | 4,390.00 | 2,488,180 |
| 15 Aug 2024 | 4,335.00 | 4,415.00 | 4,320.00 | 4,380.00 | 4,380.00 | 4,207,020 |
| 14 Aug 2024 | 4,190.00 | 4,320.00 | 4,190.00 | 4,315.00 | 4,315.00 | 4,865,669 |
| 13 Aug 2024 | 4,165.00 | 4,205.00 | 4,100.00 | 4,185.00 | 4,185.00 | 2,038,680 |
| 12 Aug 2024 | 4,150.00 | 4,250.00 | 4,120.00 | 4,170.00 | 4,170.00 | 2,349,672 |
| 09 Aug 2024 | 4,030.00 | 4,170.00 | 3,990.00 | 4,150.00 | 4,150.00 | 3,335,137 |
| 08 Aug 2024 | 3,830.00 | 4,030.00 | 3,830.00 | 4,020.00 | 4,020.00 | 5,398,562 |
| 07 Aug 2024 | 3,725.00 | 3,790.00 | 3,635.00 | 3,705.00 | 3,705.00 | 2,408,238 |
| 06 Aug 2024 | 3,580.00 | 3,695.00 | 3,555.00 | 3,660.00 | 3,660.00 | 1,528,734 |
| 05 Aug 2024 | 3,300.00 | 3,600.00 | 3,250.00 | 3,525.00 | 3,525.00 | 2,065,871 |
| 02 Aug 2024 | 3,630.00 | 3,630.00 | 3,535.00 | 3,540.00 | 3,540.00 | 2,305,405 |
| 01 Aug 2024 | 3,800.00 | 3,800.00 | 3,605.00 | 3,710.00 | 3,710.00 | 1,259,188 |
| 31 July 2024 | 3,500.00 | 3,765.00 | 3,480.00 | 3,710.00 | 3,710.00 | 70,748 |
| 30 July 2024 | 3,615.00 | 3,615.00 | 3,410.00 | 3,425.00 | 3,425.00 | 1,850,291 |
| 29 July 2024 | 3,740.00 | 3,750.00 | 3,560.00 | 3,580.00 | 3,580.00 | 1,120,790 |
| 26 July 2024 | 3,725.00 | 3,785.00 | 3,700.00 | 3,730.00 | 3,730.00 | 1,098,027 |
| 25 July 2024 | 3,815.00 | 3,880.00 | 3,675.00 | 3,705.00 | 3,705.00 | 1,368,409 |
| 24 July 2024 | 4,000.00 | 4,000.00 | 3,825.00 | 3,835.00 | 3,835.00 | 1,390,908 |
| 23 July 2024 | 3,805.00 | 3,950.00 | 3,800.00 | 3,945.00 | 3,945.00 | 1,953,278 |
| 22 July 2024 | 3,770.00 | 3,795.00 | 3,660.00 | 3,755.00 | 3,755.00 | 901,408 |
| 19 July 2024 | 3,615.00 | 3,695.00 | 3,560.00 | 3,680.00 | 3,680.00 | 1,414,637 |
| 19 July 2024 | 103.61945 Dividend | |||||
| 18 July 2024 | 3,650.00 | 3,660.00 | 3,495.00 | 3,605.00 | 3,501.38 | 1,187,183 |
| 17 July 2024 | 3,690.00 | 3,690.00 | 3,560.00 | 3,575.00 | 3,472.24 | 1,588,474 |
| 16 July 2024 | 3,550.00 | 3,705.00 | 3,250.00 | 3,690.00 | 3,583.94 | 1,973,429 |
| 15 July 2024 | 4,025.00 | 4,025.00 | 3,570.00 | 3,585.00 | 3,481.96 | 2,488,178 |
| 12 July 2024 | 4,095.00 | 4,135.00 | 4,030.00 | 4,110.00 | 3,991.87 | 1,009,718 |
| 11 July 2024 | 4,100.00 | 4,150.00 | 4,070.00 | 4,110.00 | 3,991.87 | 1,096,861 |
| 10 July 2024 | 4,040.00 | 4,110.00 | 4,015.00 | 4,100.00 | 3,982.15 | 1,380,491 |
| 08 July 2024 | 3,982.00 | 4,010.00 | 3,925.00 | 3,976.40 | 3,862.11 | 1,047,775 |
| 05 July 2024 | 3,957.00 | 4,037.00 | 3,925.00 | 3,980.40 | 3,865.99 | 1,650,823 |
| 04 July 2024 | 4,006.00 | 4,050.00 | 3,990.10 | 3,996.35 | 3,881.48 | 505,742 |
| 03 July 2024 | 4,050.00 | 4,065.95 | 3,956.05 | 4,000.10 | 3,885.12 | 1,679,482 |
| 02 July 2024 | 3,976.00 | 4,063.00 | 3,961.00 | 4,038.60 | 3,922.52 | 1,994,344 |
| 01 July 2024 | 4,049.00 | 4,097.00 | 3,949.00 | 3,951.90 | 3,838.31 | 4,964,454 |
| 28 June 2024 | 4,240.00 | 4,250.00 | 4,130.00 | 4,135.05 | 4,016.20 | 2,900,905 |
| 27 June 2024 | 4,141.75 | 4,360.00 | 4,100.00 | 4,254.85 | 4,132.55 | 3,571,278 |
| 26 June 2024 | 4,230.00 | 4,289.00 | 4,151.05 | 4,159.75 | 4,040.19 | 1,608,259 |
| 25 June 2024 | 4,318.50 | 4,319.00 | 4,170.00 | 4,237.30 | 4,115.51 | 1,121,940 |
| 25 June 2024 | 99.0843 Dividend | |||||
| 24 June 2024 | 4,221.00 | 4,329.90 | 4,151.00 | 4,318.75 | 4,098.38 | 1,575,457 |
| 19 June 2024 | 4,394.00 | 4,394.00 | 4,315.50 | 4,346.55 | 4,124.76 | 1,515,591 |
| 18 June 2024 | 4,399.00 | 4,400.00 | 4,258.85 | 4,310.75 | 4,090.79 | 2,191,081 |
| 14 June 2024 | 4,485.60 | 4,485.60 | 4,290.90 | 4,334.05 | 4,112.90 | 1,422,958 |
| 13 June 2024 | 4,601.00 | 4,620.00 | 4,270.00 | 4,448.95 | 4,221.94 | 2,095,827 |
| 12 June 2024 | 4,349.00 | 4,410.00 | 4,220.00 | 4,374.75 | 4,151.52 | 1,397,319 |
| 11 June 2024 | 4,330.00 | 4,330.00 | 4,179.00 | 4,203.60 | 3,989.10 | 1,827,886 |
| 10 June 2024 | 4,073.00 | 4,308.00 | 4,040.50 | 4,291.70 | 4,072.71 | 1,539,729 |
| 07 June 2024 | 4,060.00 | 4,180.00 | 4,030.00 | 4,085.85 | 3,877.36 | 1,422,201 |
| 06 June 2024 | 4,267.00 | 4,267.00 | 4,010.00 | 4,048.15 | 3,841.59 | 1,255,032 |
| 05 June 2024 | 4,226.85 | 4,346.00 | 4,130.00 | 4,268.85 | 4,051.03 | 1,668,331 |
| 04 June 2024 | 4,368.00 | 4,368.00 | 4,260.00 | 4,307.80 | 4,087.99 | 2,699,459 |
| 03 June 2024 | 4,356.10 | 4,449.50 | 4,315.00 | 4,443.45 | 4,216.72 | 2,674,078 |
| 31 May 2024 | 4,314.50 | 4,415.00 | 4,225.00 | 4,374.40 | 4,151.19 | 1,508,269 |
| 30 May 2024 | 4,278.15 | 4,398.00 | 4,260.00 | 4,318.10 | 4,097.76 | 2,461,049 |
| 29 May 2024 | 4,150.00 | 4,179.60 | 4,020.00 | 4,157.50 | 3,945.36 | 1,495,237 |
| 28 May 2024 | 4,141.00 | 4,180.00 | 4,031.00 | 4,095.30 | 3,886.33 | 1,689,143 |
| 27 May 2024 | 4,099.00 | 4,147.95 | 4,040.15 | 4,116.75 | 3,906.69 | 958,958 |
| 24 May 2024 | 3,960.00 | 4,070.00 | 3,920.00 | 4,056.85 | 3,849.84 | 7,971 |
| 23 May 2024 | 4,100.00 | 4,100.00 | 3,890.00 | 3,899.75 | 3,700.76 | 2,447,765 |
| 22 May 2024 | 4,239.45 | 4,239.45 | 4,050.00 | 4,105.15 | 3,895.68 | 2,191,266 |
| 21 May 2024 | 4,110.00 | 4,205.00 | 4,016.00 | 4,203.10 | 3,988.63 | 2,254,636 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.