Grupo Financiero Galicia S.A. (GGAL)
NASDAQ: GGAL · Real-Time Price · USD
51.02
-0.58 (-1.12%)
At close: Aug 8, 2025, 4:00 PM
51.48
+0.46 (0.90%)
After-hours: Aug 8, 2025, 7:22 PM EDT
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 51.91 | 52.03 | 50.21 | 51.02 | 51.02 | -1.12% | 728,511 |
| Aug 7, 2025 | 53.52 | 53.90 | 51.32 | 51.60 | 51.60 | -2.88% | 1,219,587 |
| Aug 6, 2025 | 51.13 | 53.34 | 51.13 | 53.13 | 53.13 | 4.28% | 1,158,253 |
| Aug 5, 2025 | 49.15 | 51.03 | 49.15 | 50.95 | 50.95 | 3.35% | 931,635 |
| Aug 4, 2025 | 48.91 | 49.72 | 48.91 | 49.30 | 49.30 | 0.80% | 815,607 |
| Aug 1, 2025 | 50.44 | 50.44 | 48.67 | 48.91 | 48.91 | -3.09% | 1,159,507 |
| Jul 31, 2025 | 52.04 | 52.25 | 50.19 | 50.47 | 50.47 | -3.02% | 827,131 |
| Jul 30, 2025 | 52.90 | 53.49 | 51.67 | 52.04 | 52.04 | -1.35% | 801,132 |
| Jul 29, 2025 | 51.02 | 52.91 | 50.54 | 52.75 | 52.75 | 3.43% | 1,247,251 |
| Jul 28, 2025 | 52.03 | 52.62 | 50.98 | 51.00 | 50.84 | -1.49% | 843,933 |
| Jul 25, 2025 | 51.79 | 53.11 | 51.25 | 51.77 | 51.61 | 1.39% | 1,403,437 |
| Jul 24, 2025 | 49.10 | 51.22 | 48.61 | 51.06 | 50.90 | 3.68% | 1,747,957 |
| Jul 23, 2025 | 48.56 | 49.56 | 48.22 | 49.25 | 49.10 | 3.01% | 1,594,686 |
| Jul 22, 2025 | 47.08 | 48.56 | 46.70 | 47.81 | 47.66 | 1.55% | 1,375,311 |
| Jul 21, 2025 | 47.30 | 48.26 | 46.50 | 47.08 | 46.93 | -0.30% | 1,033,105 |
| Jul 18, 2025 | 48.27 | 48.95 | 47.13 | 47.22 | 47.07 | -1.03% | 870,961 |
| Jul 17, 2025 | 46.50 | 48.23 | 46.24 | 47.71 | 47.56 | 2.87% | 1,514,894 |
| Jul 16, 2025 | 47.72 | 47.80 | 46.02 | 46.38 | 46.23 | -2.28% | 1,449,492 |
| Jul 15, 2025 | 46.81 | 47.81 | 45.88 | 47.46 | 47.31 | 1.43% | 1,103,898 |
| Jul 14, 2025 | 46.46 | 47.58 | 46.09 | 46.79 | 46.64 | -0.66% | 852,941 |
| Jul 11, 2025 | 48.31 | 48.58 | 46.83 | 47.10 | 46.95 | -3.31% | 1,267,592 |
| Jul 10, 2025 | 49.20 | 49.57 | 48.19 | 48.71 | 48.56 | -2.54% | 1,253,988 |
| Jul 9, 2025 | 51.20 | 51.71 | 49.89 | 49.98 | 49.82 | -1.40% | 1,526,987 |
| Jul 8, 2025 | 48.59 | 50.72 | 47.80 | 50.69 | 50.53 | 4.84% | 1,699,745 |
| Jul 7, 2025 | 50.67 | 50.73 | 47.60 | 48.35 | 48.20 | -5.21% | 1,574,106 |
| Jul 3, 2025 | 50.49 | 51.10 | 50.33 | 51.01 | 50.85 | 1.25% | 461,282 |
| Jul 2, 2025 | 49.80 | 50.92 | 49.66 | 50.38 | 50.22 | 0.78% | 1,632,538 |
| Jul 1, 2025 | 50.07 | 51.62 | 49.59 | 49.99 | 49.83 | -0.79% | 1,600,354 |
| Jun 30, 2025 | 51.95 | 52.65 | 49.26 | 50.39 | 50.23 | -2.48% | 2,046,888 |
| Jun 27, 2025 | 51.88 | 52.54 | 51.21 | 51.67 | 51.51 | -0.54% | 896,062 |
| Jun 26, 2025 | 51.70 | 52.91 | 51.55 | 51.95 | 51.79 | 0.54% | 1,170,227 |
| Jun 25, 2025 | 52.68 | 53.22 | 51.50 | 51.67 | 51.51 | -1.92% | 1,152,736 |
| Jun 24, 2025 | 51.00 | 53.45 | 51.00 | 52.68 | 52.52 | 4.59% | 1,284,079 |
| Jun 23, 2025 | 51.48 | 52.32 | 50.06 | 50.37 | 50.21 | -3.13% | 1,593,012 |
| Jun 20, 2025 | 54.08 | 54.08 | 51.93 | 52.00 | 51.84 | -3.97% | 1,124,690 |
| Jun 18, 2025 | 54.29 | 55.32 | 53.69 | 54.15 | 53.98 | -0.36% | 979,684 |
| Jun 17, 2025 | 53.78 | 54.97 | 52.82 | 54.35 | 54.17 | -0.28% | 1,329,047 |
| Jun 16, 2025 | 55.08 | 55.59 | 54.25 | 54.50 | 54.33 | -0.31% | 1,057,641 |
| Jun 13, 2025 | 55.55 | 56.00 | 54.08 | 54.67 | 54.50 | -2.62% | 1,772,080 |
| Jun 12, 2025 | 55.40 | 57.27 | 54.75 | 56.14 | 55.96 | -0.11% | 2,270,051 |
| Jun 11, 2025 | 55.00 | 56.28 | 53.10 | 56.20 | 56.02 | -1.97% | 7,671,011 |
| Jun 10, 2025 | 54.52 | 57.92 | 54.25 | 57.33 | 57.15 | 6.13% | 1,459,613 |
| Jun 9, 2025 | 55.37 | 55.53 | 53.87 | 54.02 | 53.85 | -2.35% | 973,965 |
| Jun 6, 2025 | 55.05 | 55.98 | 53.55 | 55.32 | 55.15 | 1.73% | 816,627 |
| Jun 5, 2025 | 54.53 | 54.66 | 53.38 | 54.38 | 54.21 | 0.95% | 905,322 |
| Jun 4, 2025 | 56.70 | 56.71 | 53.81 | 53.87 | 53.70 | -4.82% | 1,983,292 |
| Jun 3, 2025 | 56.34 | 57.37 | 55.40 | 56.60 | 56.42 | -0.07% | 774,240 |
| Jun 2, 2025 | 57.97 | 58.40 | 56.48 | 56.64 | 56.20 | -2.43% | 1,163,224 |
| May 30, 2025 | 57.45 | 58.34 | 56.59 | 58.05 | 57.60 | -0.21% | 1,542,535 |
| May 29, 2025 | 61.11 | 61.47 | 57.84 | 58.17 | 57.72 | -3.99% | 1,687,697 |