Garovaglio y Zorraquín S.A. (BCBA:GARO)
Argentina · Delayed Price · Currency is ARS 193.00
-0.75 (-0.39%)
At close: Aug 12, 2025, 5:00 PM BRT
Garovaglio y Zorraquín Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 163.00 | 165.00 | 157.50 | 161.50 | - | - | 29,432 |
| Jul 3, 2025 | 154.50 | 163.75 | 153.00 | 161.50 | - | 6.78% | 149,596 |
| Jul 2, 2025 | 148.00 | 154.00 | 140.00 | 151.25 | - | 4.67% | 159,299 |
| Jul 1, 2025 | 163.50 | 163.50 | 143.00 | 144.50 | - | -9.55% | 268,507 |
| Jun 30, 2025 | 165.00 | 167.25 | 149.00 | 159.75 | - | 1.59% | 95,367 |
| Jun 27, 2025 | 162.00 | 170.00 | 148.00 | 157.25 | - | -1.87% | 104,734 |
| Jun 26, 2025 | 177.75 | 177.75 | 159.00 | 160.25 | - | -6.83% | 260,726 |
| Jun 25, 2025 | 187.25 | 187.25 | 167.00 | 172.00 | - | -5.23% | 75,100 |
| Jun 24, 2025 | 190.00 | 190.75 | 179.00 | 181.50 | - | -2.94% | 139,263 |
| Jun 23, 2025 | 198.00 | 205.00 | 180.00 | 187.00 | - | -7.88% | 44,670 |
| Jun 19, 2025 | 236.00 | 236.00 | 198.00 | 203.00 | - | -13.89% | 104,925 |
| Jun 18, 2025 | 235.00 | 242.00 | 235.00 | 235.75 | - | -0.74% | 12,469 |
| Jun 17, 2025 | 240.00 | 245.00 | 222.25 | 237.50 | - | - | 13,664 |
| Jun 13, 2025 | 238.00 | 241.50 | 226.50 | 237.50 | - | -1.25% | 15,111 |
| Jun 12, 2025 | 258.00 | 258.00 | 233.50 | 240.50 | - | -4.37% | 92,490 |
| Jun 11, 2025 | 246.75 | 266.50 | 246.75 | 251.50 | - | 1.93% | 21,994 |
| Jun 10, 2025 | 247.50 | 267.00 | 234.00 | 246.75 | - | -1.10% | 45,643 |
| Jun 9, 2025 | 266.50 | 280.00 | 247.50 | 249.50 | - | -5.31% | 49,884 |
| Jun 6, 2025 | 247.00 | 269.50 | 247.00 | 263.50 | - | 7.11% | 88,621 |
| Jun 5, 2025 | 260.00 | 281.00 | 230.00 | 246.00 | - | -5.93% | 175,767 |
| Jun 4, 2025 | 263.00 | 300.00 | 252.50 | 261.50 | - | 1.16% | 40,737 |
| Jun 3, 2025 | 262.00 | 262.00 | 249.00 | 258.50 | - | 0.39% | 17,607 |
| Jun 2, 2025 | 258.00 | 265.00 | 235.00 | 257.50 | - | 1.98% | 24,395 |
| May 30, 2025 | 245.00 | 258.00 | 244.50 | 252.50 | - | 5.32% | 15,179 |