Grupo Financiero Galicia S.A. (GGAL)
NASDAQ: GGAL · Real-Time Price · USD
62.26
-1.15 (-1.81%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Grupo Financiero Galicia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 62.90 | 64.15 | 61.67 | 62.26 | 62.26 | -1.81% | 772,227 |
| Apr 25, 2025 | 63.20 | 64.86 | 62.76 | 63.41 | 63.41 | 0.27% | 693,526 |
| Apr 24, 2025 | 64.31 | 65.66 | 63.03 | 63.24 | 63.24 | -1.79% | 1,376,250 |
| Apr 23, 2025 | 64.75 | 66.24 | 63.42 | 64.39 | 64.39 | 2.34% | 1,553,380 |
| Apr 22, 2025 | 61.85 | 64.50 | 61.23 | 62.92 | 62.92 | 4.03% | 1,882,075 |
| Apr 21, 2025 | 62.35 | 62.35 | 59.86 | 60.48 | 60.48 | -2.37% | 1,284,452 |
| Apr 17, 2025 | 60.72 | 62.98 | 60.56 | 61.95 | 61.95 | 3.18% | 1,327,006 |
| Apr 16, 2025 | 58.90 | 61.32 | 58.90 | 60.04 | 60.04 | 0.86% | 1,139,502 |
| Apr 15, 2025 | 61.55 | 62.42 | 58.89 | 59.53 | 59.53 | -3.09% | 1,708,752 |
| Apr 14, 2025 | 60.90 | 63.42 | 59.51 | 61.43 | 61.43 | 14.03% | 4,338,834 |
| Apr 11, 2025 | 49.43 | 55.32 | 49.43 | 53.87 | 53.87 | 10.12% | 2,398,547 |
| Apr 10, 2025 | 51.70 | 51.70 | 47.14 | 48.92 | 48.92 | -6.23% | 1,841,815 |
| Apr 9, 2025 | 45.39 | 52.43 | 42.88 | 52.17 | 52.17 | 14.23% | 3,479,883 |
| Apr 8, 2025 | 47.10 | 48.36 | 44.75 | 45.67 | 45.67 | 0.79% | 2,394,450 |
| Apr 7, 2025 | 45.39 | 48.78 | 43.97 | 45.31 | 45.31 | -6.07% | 2,489,937 |
| Apr 4, 2025 | 51.10 | 51.36 | 46.68 | 48.24 | 48.24 | -10.03% | 2,683,821 |
| Apr 3, 2025 | 52.31 | 54.29 | 52.15 | 53.62 | 53.62 | -2.84% | 1,237,265 |
| Apr 2, 2025 | 54.60 | 55.60 | 54.36 | 55.19 | 55.19 | -0.04% | 470,556 |
| Apr 1, 2025 | 55.00 | 56.34 | 54.23 | 55.21 | 55.21 | 1.36% | 703,711 |
| Mar 31, 2025 | 55.01 | 55.01 | 52.10 | 54.47 | 54.47 | -2.35% | 1,375,610 |
| Mar 28, 2025 | 56.23 | 56.58 | 54.60 | 55.78 | 55.78 | -1.13% | 1,027,766 |
| Mar 27, 2025 | 59.54 | 60.30 | 56.01 | 56.42 | 56.42 | -2.35% | 1,384,001 |
| Mar 26, 2025 | 59.35 | 59.57 | 57.09 | 57.78 | 57.78 | -1.98% | 551,403 |
| Mar 25, 2025 | 58.43 | 60.00 | 57.95 | 58.95 | 58.95 | 2.10% | 611,503 |
| Mar 24, 2025 | 59.45 | 60.70 | 57.51 | 57.74 | 57.74 | -1.40% | 385,937 |
| Mar 21, 2025 | 55.99 | 58.60 | 55.58 | 58.56 | 58.56 | 3.90% | 763,910 |
| Mar 20, 2025 | 57.06 | 57.53 | 56.06 | 56.36 | 56.36 | -2.36% | 976,620 |
| Mar 19, 2025 | 55.52 | 58.11 | 55.00 | 57.72 | 57.72 | 5.31% | 988,590 |
| Mar 18, 2025 | 57.89 | 58.06 | 53.66 | 54.81 | 54.81 | -5.99% | 1,457,888 |
| Mar 17, 2025 | 58.98 | 59.60 | 58.01 | 58.30 | 58.30 | -1.88% | 563,379 |
| Mar 14, 2025 | 58.28 | 59.92 | 57.61 | 59.42 | 59.42 | 3.99% | 950,007 |
| Mar 13, 2025 | 57.89 | 58.48 | 56.52 | 57.14 | 57.14 | -1.11% | 749,924 |
| Mar 12, 2025 | 55.84 | 58.61 | 55.21 | 57.78 | 57.78 | 6.23% | 1,120,144 |
| Mar 11, 2025 | 53.98 | 55.74 | 53.12 | 54.39 | 54.39 | 0.52% | 1,134,307 |
| Mar 10, 2025 | 55.66 | 56.75 | 53.02 | 54.11 | 54.11 | -6.11% | 1,583,025 |
| Mar 7, 2025 | 58.41 | 59.61 | 55.88 | 57.63 | 57.63 | 1.43% | 988,864 |
| Mar 6, 2025 | 57.91 | 59.42 | 56.49 | 56.82 | 56.82 | -2.62% | 821,125 |
| Mar 5, 2025 | 56.62 | 58.58 | 55.56 | 58.35 | 58.35 | 4.57% | 841,554 |
| Mar 4, 2025 | 55.37 | 56.99 | 53.38 | 55.80 | 55.80 | -1.34% | 890,101 |
| Mar 3, 2025 | 59.01 | 60.82 | 56.04 | 56.56 | 56.56 | -1.15% | 1,011,339 |
| Feb 28, 2025 | 54.80 | 57.71 | 54.48 | 57.22 | 57.22 | 3.10% | 1,456,484 |
| Feb 27, 2025 | 59.51 | 59.76 | 54.89 | 55.50 | 55.50 | -6.09% | 1,520,408 |
| Feb 26, 2025 | 57.70 | 59.97 | 57.04 | 59.10 | 59.10 | 2.52% | 696,917 |
| Feb 25, 2025 | 58.36 | 59.20 | 55.93 | 57.65 | 57.65 | -0.84% | 914,377 |
| Feb 24, 2025 | 59.21 | 60.28 | 57.06 | 58.14 | 58.14 | -1.32% | 1,036,932 |
| Feb 21, 2025 | 61.47 | 62.44 | 58.44 | 58.92 | 58.92 | -3.49% | 1,215,502 |
| Feb 20, 2025 | 60.19 | 61.37 | 58.71 | 61.05 | 61.05 | 2.52% | 884,480 |
| Feb 19, 2025 | 59.56 | 61.03 | 58.73 | 59.55 | 59.55 | 0.52% | 1,083,058 |
| Feb 18, 2025 | 56.09 | 60.47 | 55.84 | 59.24 | 59.24 | 0.75% | 1,759,151 |
| Feb 14, 2025 | 60.04 | 60.17 | 58.14 | 58.80 | 58.80 | -0.41% | 905,231 |