Garovaglio y Zorraquín S.A. (BCBA:GARO)
Argentina · Delayed Price · Currency is ARS 135.50
-14.00 (-9.36%)
At close: Sep 12, 2025
Garovaglio y Zorraquín Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 130.00 | 133.00 | 130.00 | 130.50 | - | 1.95% | 47,950 |
| Sep 15, 2025 | 133.00 | 133.00 | 125.00 | 128.00 | - | -5.54% | 39,965 |
| Sep 12, 2025 | 145.00 | 148.00 | 135.00 | 135.50 | - | -9.36% | 28,534 |
| Sep 11, 2025 | 149.50 | 149.50 | 149.00 | 149.50 | - | 4.18% | 1,481 |
| Sep 10, 2025 | 138.00 | 144.50 | 137.50 | 143.50 | - | 2.87% | 38,523 |
| Sep 9, 2025 | 147.00 | 149.00 | 136.00 | 139.50 | - | -5.10% | 13,069 |
| Sep 8, 2025 | 150.00 | 175.00 | 138.50 | 147.00 | - | -2.97% | 43,431 |
| Sep 5, 2025 | 158.00 | 158.00 | 151.00 | 151.50 | - | -4.11% | 12,635 |
| Sep 4, 2025 | 154.00 | 158.00 | 154.00 | 158.00 | - | -0.63% | 72,507 |
| Sep 3, 2025 | 152.00 | 159.75 | 149.00 | 159.00 | - | 2.25% | 7,239 |
| Sep 2, 2025 | 154.00 | 156.25 | 142.00 | 155.50 | - | 1.14% | 21,267 |
| Sep 1, 2025 | 160.00 | 160.00 | 150.00 | 153.75 | - | -3.91% | 17,647 |
| Aug 29, 2025 | 160.00 | 164.25 | 155.00 | 160.00 | - | -1.69% | 15,901 |
| Aug 28, 2025 | 170.00 | 170.00 | 162.50 | 162.75 | - | -2.25% | 23,248 |
| Aug 27, 2025 | 165.00 | 170.00 | 157.50 | 166.50 | - | -1.33% | 19,836 |
| Aug 26, 2025 | 161.00 | 171.75 | 154.00 | 168.75 | - | 2.43% | 41,388 |
| Aug 25, 2025 | 175.00 | 175.00 | 160.00 | 164.75 | - | -6.79% | 35,033 |
| Aug 22, 2025 | 177.50 | 183.50 | 175.50 | 176.75 | - | -0.70% | 16,692 |
| Aug 21, 2025 | 177.00 | 182.00 | 174.00 | 178.00 | - | -1.11% | 16,633 |
| Aug 20, 2025 | 186.50 | 186.50 | 180.00 | 180.00 | - | -2.04% | 21,344 |
| Aug 19, 2025 | 178.75 | 189.50 | 175.00 | 183.75 | - | 0.96% | 18,206 |
| Aug 18, 2025 | 185.00 | 193.75 | 171.00 | 182.00 | - | -1.75% | 41,905 |
| Aug 14, 2025 | 185.00 | 190.00 | 179.00 | 185.25 | - | -1.59% | 10,934 |
| Aug 13, 2025 | 190.00 | 194.50 | 183.00 | 188.25 | - | -2.46% | 36,265 |
| Aug 12, 2025 | 194.00 | 195.00 | 185.00 | 193.00 | - | -0.39% | 231,663 |
| Aug 11, 2025 | 189.00 | 197.00 | 182.00 | 193.75 | - | 1.04% | 32,194 |
| Aug 8, 2025 | 195.00 | 197.25 | 187.00 | 191.75 | - | -3.52% | 22,663 |
| Aug 7, 2025 | 198.00 | 201.75 | 187.25 | 198.75 | - | 3.79% | 70,914 |
| Aug 6, 2025 | 199.50 | 199.50 | 190.00 | 191.50 | - | 0.66% | 32,810 |
| Aug 5, 2025 | 202.00 | 202.00 | 181.00 | 190.25 | - | -4.52% | 19,491 |
| Aug 4, 2025 | 204.50 | 204.50 | 193.00 | 199.25 | - | -0.25% | 20,859 |
| Aug 1, 2025 | 204.00 | 204.75 | 197.50 | 199.75 | - | -0.87% | 34,936 |
| Jul 31, 2025 | 201.50 | 203.50 | 195.00 | 201.50 | - | 1.77% | 62,297 |
| Jul 30, 2025 | 199.75 | 208.75 | 192.00 | 198.00 | - | 2.46% | 147,732 |
| Jul 29, 2025 | 196.50 | 196.50 | 190.00 | 193.25 | - | 0.13% | 104,927 |
| Jul 28, 2025 | 193.00 | 202.00 | 190.50 | 193.00 | - | 0.39% | 81,081 |
| Jul 25, 2025 | 192.00 | 197.50 | 190.00 | 192.25 | - | -0.13% | 200,595 |
| Jul 24, 2025 | 206.50 | 207.00 | 185.00 | 192.50 | - | -3.87% | 411,401 |
| Jul 23, 2025 | 217.00 | 217.00 | 194.00 | 200.25 | - | -4.30% | 277,423 |
| Jul 22, 2025 | 240.00 | 240.00 | 205.75 | 209.25 | - | -10.96% | 300,079 |
| Jul 21, 2025 | 249.00 | 257.50 | 231.00 | 235.00 | - | -4.37% | 63,607 |
| Jul 18, 2025 | 247.00 | 263.00 | 242.25 | 245.75 | - | - | 77,767 |
| Jul 17, 2025 | 266.00 | 284.00 | 242.00 | 245.75 | - | -5.66% | 288,577 |
| Jul 16, 2025 | 220.00 | 269.00 | 220.00 | 260.50 | - | 21.16% | 278,551 |
| Jul 15, 2025 | 241.00 | 270.00 | 207.00 | 215.00 | - | -9.38% | 417,302 |
| Jul 14, 2025 | 209.00 | 241.00 | 206.00 | 237.25 | - | 13.93% | 162,416 |
| Jul 11, 2025 | 179.75 | 224.00 | 179.50 | 208.25 | - | 17.82% | 340,969 |
| Jul 10, 2025 | 168.00 | 178.00 | 164.00 | 176.75 | - | 5.37% | 163,712 |
| Jul 8, 2025 | 163.25 | 171.50 | 162.75 | 167.75 | - | 3.87% | 113,159 |
| Jul 7, 2025 | 161.50 | 162.75 | 153.50 | 161.50 | - | - | 41,072 |