NasdaqCM - Nasdaq Real Time Price USD

Grupo Financiero Galicia S.A. (GGAL)

30.89 -0.13 (-0.42%)
As of 12:27 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 30.72 31.85 30.72 30.89 30.89 481,693
Apr 22, 2024 28.76 31.22 28.17 31.02 31.02 1,323,900
Apr 19, 2024 28.17 29.02 27.99 28.46 28.46 863,700
Apr 18, 2024 27.45 28.46 27.45 28.03 28.03 617,600
Apr 17, 2024 28.49 28.57 27.19 27.68 27.68 765,600
Apr 16, 2024 27.39 28.02 26.63 27.77 27.77 1,220,300
Apr 15, 2024 29.62 30.10 27.52 27.60 27.60 1,574,100
Apr 12, 2024 30.00 30.28 29.23 29.61 29.61 1,531,200
Apr 11, 2024 29.01 29.85 28.68 29.77 29.77 1,529,300
Apr 10, 2024 28.64 29.26 28.09 28.85 28.85 1,669,000
Apr 9, 2024 29.00 30.16 27.99 28.66 28.66 3,765,700
Apr 8, 2024 27.49 28.72 27.33 27.73 27.73 1,590,700
Apr 5, 2024 26.08 27.37 25.80 27.37 27.37 679,500
Apr 4, 2024 26.21 26.61 25.66 25.80 25.80 828,600
Apr 3, 2024 24.79 26.23 24.72 26.10 26.10 906,100
Apr 2, 2024 25.35 25.83 24.66 24.92 24.92 405,500
Apr 1, 2024 25.46 26.01 25.22 25.79 25.79 270,500
Mar 28, 2024 26.12 26.64 25.27 25.42 25.42 492,800
Mar 27, 2024 25.80 26.17 25.32 26.15 26.15 466,500
Mar 26, 2024 26.41 26.57 25.52 25.66 25.66 795,100
Mar 25, 2024 25.99 27.20 25.83 26.15 26.15 914,000
Mar 22, 2024 26.12 26.52 25.58 26.08 26.08 969,700
Mar 21, 2024 25.60 26.12 24.75 25.96 25.96 1,100,600
Mar 20, 2024 24.30 25.39 24.13 25.34 25.34 796,500
Mar 19, 2024 24.83 25.60 23.88 24.37 24.37 1,062,700
Mar 18, 2024 23.94 24.82 23.42 24.78 24.78 815,700
Mar 15, 2024 23.12 24.03 22.91 23.84 23.84 674,900
Mar 14, 2024 24.40 24.69 23.14 23.36 23.36 1,048,200
Mar 13, 2024 23.00 24.48 22.93 24.30 24.30 1,125,300
Mar 12, 2024 21.80 23.01 21.76 22.79 22.79 665,900
Mar 11, 2024 22.98 23.21 21.60 21.78 21.78 511,500
Mar 8, 2024 22.89 23.19 22.37 22.59 22.59 411,400
Mar 7, 2024 23.18 23.34 22.54 22.92 22.92 975,600
Mar 6, 2024 21.76 23.23 21.35 22.86 22.86 1,139,100
Mar 5, 2024 21.48 22.25 20.98 21.14 21.14 701,300
Mar 4, 2024 23.14 23.71 21.65 21.71 21.71 1,403,600
Mar 1, 2024 22.10 22.44 21.27 22.29 22.29 902,200
Feb 29, 2024 22.43 23.45 21.39 22.01 22.01 1,864,300
Feb 28, 2024 21.56 22.17 21.23 21.74 21.74 659,500
Feb 27, 2024 22.35 23.29 21.51 21.61 21.61 1,086,500
Feb 26, 2024 21.88 22.97 21.86 22.68 22.68 1,040,500
Feb 23, 2024 21.60 22.32 21.22 21.96 21.96 738,400
Feb 22, 2024 21.09 22.69 20.86 21.51 21.51 1,397,600
Feb 21, 2024 20.69 20.86 20.35 20.78 20.78 516,700
Feb 20, 2024 20.88 21.55 20.29 20.77 20.77 750,500
Feb 16, 2024 20.09 20.89 20.05 20.56 20.56 528,200
Feb 15, 2024 19.86 20.33 19.84 20.15 20.15 515,100
Feb 14, 2024 19.34 20.17 19.34 19.85 19.85 676,100
Feb 13, 2024 18.75 19.37 18.55 19.37 19.37 316,900
Feb 12, 2024 18.96 19.38 18.96 19.25 19.25 390,500
Feb 9, 2024 18.20 19.05 18.02 19.00 19.00 1,392,300
Feb 8, 2024 19.21 19.61 18.07 18.15 18.15 1,333,900
Feb 7, 2024 19.59 19.93 18.83 19.32 19.32 1,554,500
Feb 6, 2024 20.78 21.29 20.31 20.66 20.66 962,200
Feb 5, 2024 21.81 21.95 20.47 20.77 20.77 988,600
Feb 2, 2024 21.60 21.98 21.42 21.90 21.90 532,600
Feb 1, 2024 21.77 22.05 21.38 21.83 21.83 845,400
Jan 31, 2024 21.42 22.26 21.18 21.61 21.61 1,067,800
Jan 30, 2024 21.50 21.98 21.15 21.50 21.50 1,448,100
Jan 29, 2024 20.45 21.36 20.14 21.28 21.28 2,121,700
Jan 26, 2024 20.99 21.31 20.15 21.28 21.28 1,730,500
Jan 25, 2024 19.00 20.32 18.99 20.32 20.32 1,566,100
Jan 24, 2024 18.74 19.37 18.59 19.00 19.00 1,504,600
Jan 23, 2024 18.30 18.52 17.82 18.39 18.39 1,320,300
Jan 22, 2024 17.27 18.50 17.27 18.18 18.18 2,340,700
Jan 19, 2024 16.72 17.27 16.65 17.19 17.19 1,350,600
Jan 18, 2024 16.33 16.71 15.74 16.67 16.67 1,133,600
Jan 17, 2024 15.40 16.27 15.32 16.26 16.26 1,025,400
Jan 16, 2024 16.00 16.00 15.44 15.68 15.68 793,100
Jan 12, 2024 15.83 16.28 15.83 15.98 15.98 558,500
Jan 11, 2024 16.44 16.60 15.72 15.78 15.78 640,700
Jan 10, 2024 15.44 16.13 15.34 16.09 16.09 859,600
Jan 9, 2024 16.25 16.48 15.44 15.49 15.49 938,700
Jan 8, 2024 16.64 16.64 16.10 16.60 16.60 469,600
Jan 5, 2024 16.10 16.64 16.10 16.49 16.49 865,900
Jan 4, 2024 16.86 17.05 16.18 16.24 16.24 921,600
Jan 3, 2024 16.84 17.21 16.74 16.78 16.78 673,700
Jan 2, 2024 17.15 17.31 16.71 16.96 16.96 984,200
Dec 29, 2023 17.49 17.66 17.10 17.27 17.27 590,400
Dec 28, 2023 17.36 17.76 17.18 17.36 17.36 1,139,000
Dec 27, 2023 17.77 18.41 17.42 17.73 17.73 1,119,800
Dec 26, 2023 18.21 18.62 17.70 17.82 17.82 848,600
Dec 22, 2023 17.69 18.73 17.40 18.20 18.20 1,135,500
Dec 21, 2023 18.22 19.13 17.38 17.77 17.77 2,339,100
Dec 20, 2023 16.94 17.99 16.58 17.51 17.51 1,540,700
Dec 19, 2023 17.07 17.31 16.44 16.73 16.73 750,400
Dec 18, 2023 16.72 17.14 16.56 17.01 17.01 716,300
Dec 15, 2023 17.25 17.47 16.39 16.45 16.45 1,406,900
Dec 14, 2023 18.09 18.42 17.14 17.33 17.33 1,289,100
Dec 13, 2023 16.70 17.87 16.00 17.86 17.86 2,609,700
Dec 12, 2023 17.48 17.86 16.82 17.28 17.28 1,212,300
Dec 11, 2023 16.99 17.53 16.54 17.47 17.47 1,098,200
Dec 8, 2023 16.98 17.62 16.80 17.50 17.50 807,600
Dec 7, 2023 17.39 17.75 16.64 17.00 17.00 1,097,100
Dec 6, 2023 17.43 17.58 16.70 16.93 16.93 1,070,100
Dec 5, 2023 16.64 17.69 16.51 17.32 17.32 1,701,900
Dec 4, 2023 16.81 16.92 16.11 16.88 16.88 1,134,400
Dec 1, 2023 17.10 17.12 16.56 16.93 16.93 984,900
Nov 30, 2023 17.30 17.54 16.82 17.18 17.18 895,700
Nov 29, 2023 16.90 17.88 16.34 17.32 17.32 1,343,200
Nov 28, 2023 17.03 17.15 16.18 16.88 16.88 1,763,900
Nov 27, 2023 16.08 17.96 15.79 16.82 16.82 4,987,800
Nov 24, 2023 13.81 15.70 13.77 15.32 15.32 2,110,200
Nov 22, 2023 14.50 14.70 13.06 13.50 13.50 2,274,000
Nov 21, 2023 13.88 14.68 13.62 14.56 14.56 2,257,100
Nov 20, 2023 14.79 15.81 14.50 14.65 14.65 4,653,700
Nov 17, 2023 11.80 12.67 11.75 12.50 12.50 1,071,800
Nov 16, 2023 11.95 12.25 11.68 11.87 11.87 887,800
Nov 15, 2023 11.85 12.27 11.77 11.99 11.99 529,400
Nov 14, 2023 11.97 12.10 11.71 11.96 11.96 541,200
Nov 13, 2023 11.57 11.99 11.48 11.66 11.66 343,600
Nov 10, 2023 11.92 12.41 11.70 11.78 11.78 417,400
Nov 9, 2023 11.69 12.20 11.65 11.77 11.77 247,200
Nov 8, 2023 12.10 12.15 11.65 11.72 11.72 349,700
Nov 7, 2023 12.10 12.48 11.92 12.07 12.07 436,400
Nov 6, 2023 12.60 12.60 11.98 12.04 12.04 299,900
Nov 3, 2023 12.59 12.69 12.38 12.44 12.44 491,700
Nov 2, 2023 12.21 12.45 12.02 12.31 12.31 599,700
Nov 1, 2023 11.27 12.22 11.14 11.95 11.95 826,100
Oct 31, 2023 10.87 11.27 10.76 11.21 11.21 1,107,900
Oct 30, 2023 11.88 11.94 10.94 11.13 11.13 834,100
Oct 27, 2023 12.09 12.17 11.65 11.75 11.75 475,700
Oct 26, 2023 11.80 12.06 11.28 11.93 11.93 530,400
Oct 25, 2023 11.11 12.05 11.00 11.84 11.84 1,169,200
Oct 24, 2023 11.66 11.70 10.96 11.07 11.07 1,633,700
Oct 23, 2023 10.58 11.76 10.57 11.48 11.48 2,963,200
Oct 20, 2023 11.64 11.89 10.92 11.33 11.33 2,087,300
Oct 19, 2023 12.14 12.21 11.48 11.67 11.67 1,425,900
Oct 18, 2023 12.45 12.60 12.04 12.29 12.29 981,800
Oct 17, 2023 12.46 12.75 12.16 12.49 12.49 736,600
Oct 16, 2023 12.00 12.71 11.97 12.60 12.60 717,400
Oct 13, 2023 12.15 12.30 11.89 11.93 11.93 500,100
Oct 12, 2023 12.36 12.36 11.87 12.10 12.10 787,200
Oct 11, 2023 12.11 12.48 12.11 12.40 12.40 818,800
Oct 10, 2023 12.38 12.64 11.85 12.03 12.03 1,083,800
Oct 9, 2023 12.70 12.97 12.33 12.38 12.38 528,500
Oct 6, 2023 12.53 13.01 12.32 12.77 12.77 903,800
Oct 5, 2023 12.19 12.77 12.11 12.68 12.68 642,400
Oct 4, 2023 12.13 12.30 11.73 12.27 12.27 837,800
Oct 3, 2023 12.58 12.76 12.07 12.12 12.12 1,521,100
Oct 2, 2023 12.98 13.03 12.55 12.65 12.65 1,001,000
Sep 29, 2023 14.06 14.18 13.03 13.05 13.05 771,700
Sep 28, 2023 13.80 14.06 13.70 13.87 13.87 542,300
Sep 27, 2023 13.67 14.14 13.60 13.76 13.76 915,900
Sep 26, 2023 14.17 14.41 13.80 13.84 13.84 717,800
Sep 25, 2023 14.53 14.73 14.22 14.29 14.29 660,700
Sep 22, 2023 0.12 Dividend
Sep 22, 2023 14.98 15.18 14.62 14.64 14.64 449,200
Sep 21, 2023 15.09 15.24 14.65 14.95 14.83 738,400
Sep 20, 2023 15.90 16.21 15.28 15.31 15.19 533,300
Sep 19, 2023 16.24 16.35 15.75 15.79 15.67 537,900
Sep 18, 2023 15.88 16.35 15.70 16.31 16.18 362,100
Sep 15, 2023 16.26 16.34 15.73 15.87 15.75 365,800
Sep 14, 2023 16.22 16.48 15.85 16.23 16.11 437,200
Sep 13, 2023 16.11 16.35 15.64 16.05 15.93 406,700
Sep 12, 2023 15.71 16.29 15.44 15.97 15.85 593,900
Sep 11, 2023 16.18 16.53 15.64 15.74 15.62 515,700
Sep 8, 2023 16.44 17.00 15.68 15.86 15.74 999,200
Sep 7, 2023 16.53 16.71 16.06 16.33 16.20 409,400
Sep 6, 2023 16.99 17.42 16.40 16.57 16.44 472,100
Sep 5, 2023 17.42 17.62 16.74 16.81 16.68 1,127,500
Sep 1, 2023 18.00 18.46 17.53 17.58 17.44 554,700
Aug 31, 2023 18.20 18.35 17.47 18.08 17.94 1,046,100
Aug 30, 2023 18.49 18.62 17.81 18.14 18.00 1,040,800
Aug 29, 2023 17.90 18.64 17.65 18.25 18.11 971,100
Aug 28, 2023 16.94 17.82 16.59 17.81 17.67 1,089,000
Aug 25, 2023 15.88 16.58 15.70 16.54 16.41 747,800
Aug 24, 2023 0.14 Dividend
Aug 24, 2023 16.62 16.80 15.80 15.86 15.74 755,300
Aug 23, 2023 15.57 16.70 15.44 16.53 16.26 819,900
Aug 22, 2023 15.23 15.80 14.95 15.54 15.29 597,200
Aug 21, 2023 15.08 15.24 14.75 15.03 14.79 425,700
Aug 18, 2023 15.30 15.43 14.89 15.17 14.92 934,000
Aug 17, 2023 16.03 16.30 15.16 15.32 15.07 866,200
Aug 16, 2023 15.62 16.58 15.40 15.95 15.69 2,121,500
Aug 15, 2023 15.32 16.28 15.32 15.65 15.40 798,000
Aug 14, 2023 16.27 16.56 13.92 15.80 15.54 3,228,000
Aug 11, 2023 17.27 17.57 16.77 16.77 16.50 1,278,100
Aug 10, 2023 16.72 17.52 16.60 17.21 16.93 943,500
Aug 9, 2023 16.81 17.10 16.55 16.61 16.34 519,100
Aug 8, 2023 15.91 16.99 15.85 16.73 16.46 830,000
Aug 7, 2023 16.35 16.49 15.80 16.10 15.84 643,800
Aug 4, 2023 15.84 16.69 15.84 16.35 16.08 875,700
Aug 3, 2023 15.81 16.03 15.50 15.68 15.42 589,600
Aug 2, 2023 16.32 16.38 15.60 15.81 15.55 822,600
Aug 1, 2023 16.70 16.97 16.29 16.39 16.12 476,100
Jul 31, 2023 16.94 17.00 16.46 16.95 16.67 559,500
Jul 28, 2023 0.16 Dividend
Jul 28, 2023 16.81 17.20 16.54 16.72 16.45 760,600
Jul 27, 2023 17.76 17.80 16.48 16.52 16.09 1,078,600
Jul 26, 2023 17.68 17.92 17.52 17.76 17.30 278,900
Jul 25, 2023 17.26 17.77 16.94 17.68 17.22 617,700
Jul 24, 2023 18.06 18.52 17.37 17.38 16.93 912,200
Jul 21, 2023 17.53 18.16 17.28 17.85 17.39 861,600
Jul 20, 2023 17.00 17.49 16.83 17.40 16.95 596,600
Jul 19, 2023 17.38 17.64 16.86 17.10 16.66 636,400
Jul 18, 2023 17.07 17.74 17.07 17.43 16.98 853,500
Jul 17, 2023 16.52 17.58 16.47 17.17 16.73 981,600
Jul 14, 2023 17.34 17.34 16.12 16.28 15.86 1,051,300
Jul 13, 2023 16.88 17.53 16.76 17.37 16.92 794,800
Jul 12, 2023 16.49 16.99 16.37 16.70 16.27 645,000
Jul 11, 2023 16.14 16.35 15.75 16.33 15.91 648,400
Jul 10, 2023 0.17 Dividend
Jul 10, 2023 16.31 16.52 16.11 16.13 15.71 409,000
Jul 7, 2023 16.56 16.76 16.31 16.59 15.99 527,700
Jul 6, 2023 17.17 17.32 15.81 16.11 15.53 1,325,000
Jul 5, 2023 17.16 17.62 16.90 17.44 16.81 651,100
Jul 3, 2023 17.05 17.74 17.05 17.31 16.69 472,200
Jun 30, 2023 17.52 17.52 16.93 17.20 16.58 762,000
Jun 29, 2023 16.79 17.27 16.51 17.24 16.62 584,000
Jun 28, 2023 16.96 17.62 16.65 16.87 16.26 957,700
Jun 27, 2023 17.74 17.74 16.42 16.77 16.17 1,184,700
Jun 26, 2023 17.57 18.16 17.02 17.57 16.94 1,234,700
Jun 23, 2023 16.31 17.15 16.11 16.78 16.18 915,600
Jun 22, 2023 17.79 17.80 16.50 16.50 15.91 1,639,800
Jun 21, 2023 17.15 17.99 16.90 17.80 17.16 1,426,200
Jun 20, 2023 17.01 17.34 16.43 17.15 16.53 1,331,000
Jun 16, 2023 16.20 17.04 15.62 16.87 16.26 1,720,100
Jun 15, 2023 15.60 16.18 15.53 15.96 15.39 1,200,900
Jun 14, 2023 15.26 15.64 15.06 15.53 14.97 685,600
Jun 13, 2023 14.80 15.27 14.45 15.18 14.63 495,500
Jun 12, 2023 14.74 15.03 14.40 14.60 14.08 632,200
Jun 9, 2023 14.81 15.17 14.57 14.81 14.28 697,500
Jun 8, 2023 14.39 14.87 14.15 14.68 14.15 1,019,700
Jun 7, 2023 13.90 14.60 13.62 14.50 13.98 1,626,200
Jun 6, 2023 12.35 13.96 12.35 13.93 13.43 2,169,500
Jun 5, 2023 11.77 12.37 11.64 12.33 11.89 468,500
Jun 2, 2023 12.25 12.35 11.78 11.82 11.40 324,900
Jun 1, 2023 11.83 12.28 11.73 12.09 11.66 337,500
May 31, 2023 0.45 Dividend
May 31, 2023 11.62 12.01 11.45 11.87 11.44 576,200
May 30, 2023 11.60 12.14 11.35 12.11 11.24 326,300
May 26, 2023 11.63 11.88 11.45 11.68 10.84 252,200
May 25, 2023 11.70 11.85 11.44 11.66 10.82 225,200
May 24, 2023 11.45 11.90 11.21 11.76 10.91 671,400
May 23, 2023 11.27 11.88 11.27 11.46 10.63 439,900
May 22, 2023 11.60 11.82 11.29 11.37 10.55 356,200
May 19, 2023 11.59 11.72 11.38 11.60 10.76 165,300
May 18, 2023 11.85 11.85 11.44 11.53 10.70 286,500
May 17, 2023 11.52 11.86 11.25 11.84 10.99 523,200
May 16, 2023 12.12 12.45 11.26 11.35 10.53 795,700
May 15, 2023 12.33 12.50 12.02 12.25 11.37 671,400
May 12, 2023 12.78 12.89 12.28 12.39 11.50 605,900
May 11, 2023 12.13 12.79 12.09 12.75 11.83 894,500
May 10, 2023 12.25 12.39 12.05 12.35 11.46 269,700
May 9, 2023 11.87 12.28 11.86 12.14 11.27 230,500
May 8, 2023 11.73 12.13 11.73 11.93 11.07 349,700
May 5, 2023 11.09 11.93 10.95 11.66 10.82 644,400
May 4, 2023 11.23 11.29 10.68 10.93 10.14 621,100
May 3, 2023 11.24 11.52 11.21 11.30 10.49 269,100
May 2, 2023 11.21 11.40 10.91 11.39 10.57 591,500
May 1, 2023 11.61 11.65 10.85 11.20 10.39 269,100
Apr 28, 2023 11.42 11.55 11.01 11.52 10.69 409,500
Apr 27, 2023 11.50 11.61 11.28 11.48 10.65 265,500
Apr 26, 2023 11.71 11.89 11.42 11.49 10.66 435,500
Apr 25, 2023 11.55 11.74 11.23 11.63 10.79 416,900
Apr 24, 2023 11.69 11.99 11.48 11.70 10.86 368,800

Related Tickers

BMA Banco Macro S.A.
52.84
-0.81%
 
SUPV Grupo Supervielle S.A.
6.15
-0.81%
 
BBAR Banco BBVA Argentina S.A.
9.43
+0.53%
 
BHIP.BA Banco Hipotecario S.A.
343.50
+3.31%
 
BBD Banco Bradesco S.A.
2.6750
+1.33%
 
BMA.BA Banco Macro S.A.
5,624.50
-0.06%
 
ITUB Itaú Unibanco Holding S.A.
6.26
+2.54%
 
SUPV.BA Grupo Supervielle S.A.
1,313.95
+0.22%
 
KB KB Financial Group Inc.
50.68
+1.53%
 
BBAR.BA Banco BBVA Argentina S.A.
3,337.00
+0.28%