Grupo Financiero Galicia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	57.73	58.12	55.84	57.66	57.66	1.10%	980,281
Nov 19, 2024	58.60	58.75	56.16	57.03	57.03	-3.60%	1,110,092
Nov 18, 2024	56.80	59.79	56.13	59.16	59.16	5.10%	1,591,371
Nov 15, 2024	55.10	57.55	54.54	56.29	56.29	2.89%	2,022,911
Nov 14, 2024	55.01	55.77	54.35	54.71	54.71	-0.58%	1,112,125
Nov 13, 2024	55.05	55.49	54.26	55.03	55.03	0.51%	864,975
Nov 12, 2024	53.82	55.11	53.07	54.75	54.75	1.75%	904,003
Nov 11, 2024	54.12	54.36	52.12	53.81	53.81	-0.02%	640,142
Nov 8, 2024	55.00	56.15	53.20	53.82	53.82	-1.72%	743,694
Nov 7, 2024	55.29	56.07	54.31	54.76	54.76	-0.33%	675,967
Nov 6, 2024	52.29	57.24	52.05	54.94	54.94	6.08%	2,362,334
Nov 5, 2024	51.94	53.12	50.21	51.79	51.79	0.08%	961,746
Nov 4, 2024	51.50	53.16	51.30	51.75	51.75	-0.35%	524,470
Nov 1, 2024	52.80	54.47	51.77	51.93	51.93	-1.50%	890,433
Oct 31, 2024	51.71	53.32	51.36	52.72	52.72	0.88%	906,420
Oct 30, 2024	53.51	53.98	51.66	52.26	52.26	-2.37%	746,113
Oct 29, 2024	54.11	55.16	53.18	53.53	53.53	-1.07%	727,939
Oct 28, 2024	54.28	55.61	53.88	54.11	54.11	0.41%	930,757
Oct 25, 2024	53.30	54.30	52.73	53.89	53.89	1.81%	825,288
Oct 24, 2024	50.03	53.16	49.98	52.93	52.93	6.35%	1,128,976
Oct 23, 2024	50.14	50.66	48.92	49.77	49.77	-1.52%	583,113
Oct 22, 2024	50.60	51.09	50.18	50.54	50.54	-0.18%	499,950
Oct 21, 2024	50.10	50.97	49.36	50.63	50.63	0.02%	913,437
Oct 18, 2024	49.06	50.65	48.20	50.62	50.62	3.69%	774,476
Oct 17, 2024	48.84	49.79	48.04	48.82	48.82	-0.04%	748,215
Oct 16, 2024	50.16	51.02	48.50	48.84	48.84	-1.63%	1,147,879
Oct 15, 2024	49.62	50.29	48.83	49.65	49.65	0.42%	1,183,747
Oct 14, 2024	50.00	51.00	48.66	49.44	49.44	-0.66%	1,156,967
Oct 11, 2024	47.94	49.82	47.43	49.77	49.77	3.82%	973,610
Oct 10, 2024	46.63	48.35	46.12	47.94	47.94	2.92%	1,495,277
Oct 9, 2024	43.66	46.60	43.50	46.58	46.58	5.43%	1,496,230
Oct 8, 2024	42.62	44.23	42.53	44.18	44.18	3.90%	634,657
Oct 7, 2024	43.16	43.31	41.91	42.52	42.52	-2.23%	637,203
Oct 4, 2024	43.64	44.03	43.02	43.49	43.49	0.18%	589,402
Oct 3, 2024	41.80	43.63	41.35	43.41	43.41	3.51%	858,344
Oct 2, 2024	41.97	42.40	41.14	41.94	41.94	-1.11%	506,727
Oct 1, 2024	41.90	43.22	41.13	42.41	42.41	0.76%	757,350
Sep 30, 2024	43.74	43.76	41.55	42.09	42.09	-3.86%	1,013,832
Sep 27, 2024	43.32	43.87	42.80	43.78	43.78	1.32%	450,883
Sep 26, 2024	43.65	44.18	42.55	43.21	43.21	0.19%	601,408
Sep 25, 2024	44.40	44.61	43.10	43.13	43.13	-2.77%	906,285
Sep 24, 2024	45.75	45.97	44.31	44.36	44.36	-2.78%	749,694
Sep 23, 2024	47.39	47.39	45.11	45.63	45.63	-2.14%	796,232
Sep 20, 2024	46.62	47.00	45.84	46.63	46.63	-1.00%	822,234
Sep 19, 2024	46.36	47.70	46.26	47.10	47.10	2.10%	1,088,824
Sep 18, 2024	45.49	46.49	44.58	46.13	46.13	2.19%	953,916
Sep 17, 2024	44.43	45.46	43.29	45.14	45.14	1.83%	1,033,889
Sep 16, 2024	45.10	46.93	44.21	44.33	44.33	-1.62%	1,520,443
Sep 13, 2024	43.78	45.14	43.64	45.06	45.06	3.63%	1,253,280
Sep 12, 2024	43.25	43.93	42.85	43.48	43.48	0.74%	826,205
Sep 11, 2024	41.20	43.89	41.02	43.16	43.16	3.87%	1,011,799
Sep 10, 2024	42.45	42.48	40.03	41.55	41.55	-1.75%	719,558
Sep 9, 2024	41.99	42.86	40.96	42.29	42.29	2.95%	1,013,176
Sep 6, 2024	41.37	42.39	40.43	41.08	41.08	-2.17%	949,864
Sep 5, 2024	42.26	43.18	41.59	41.99	41.99	-0.59%	1,299,512
Sep 4, 2024	40.33	42.50	40.28	42.24	42.24	4.84%	2,739,750
Sep 3, 2024	39.68	41.23	38.67	40.29	40.29	2.86%	1,601,897
Aug 30, 2024	38.39	41.33	38.39	39.17	39.17	3.95%	3,197,799
Aug 29, 2024	34.76	37.78	34.76	37.68	37.68	7.08%	1,716,836
Aug 28, 2024	34.66	35.27	34.28	35.19	35.19	0.72%	727,563
Aug 27, 2024	33.70	35.11	33.04	34.94	34.94	3.40%	766,012
Aug 26, 2024	35.00	35.41	33.50	33.79	33.79	-2.57%	705,957
Aug 23, 2024	33.43	34.75	33.12	34.68	34.68	4.73%	962,422
Aug 22, 2024	33.64	33.95	32.52	33.12	33.12	-2.23%	896,722
Aug 21, 2024	34.51	35.00	33.76	33.87	33.87	-2.56%	599,218
Aug 20, 2024	34.90	35.45	34.24	34.76	34.76	0.35%	851,788
Aug 19, 2024	34.46	35.67	33.96	34.64	34.64	-1.51%	1,217,144
Aug 16, 2024	35.49	36.46	34.99	35.17	34.45	-0.89%	813,576
Aug 15, 2024	35.55	36.28	35.18	35.49	34.76	0.13%	1,192,611
Aug 14, 2024	34.04	36.63	34.02	35.44	34.71	2.99%	1,842,277
Aug 13, 2024	34.62	34.62	33.58	34.41	33.71	0.50%	788,250
Aug 12, 2024	34.26	35.05	33.73	34.24	33.54	-	837,082
Aug 9, 2024	32.63	34.25	32.25	34.24	33.54	4.49%	1,686,052
Aug 8, 2024	29.30	32.78	29.00	32.77	32.10	14.30%	2,497,992
Aug 7, 2024	28.50	29.08	28.17	28.67	28.08	2.21%	1,362,364
Aug 6, 2024	26.89	28.40	26.33	28.05	27.48	5.43%	853,709
Aug 5, 2024	24.00	27.06	23.53	26.61	26.06	-0.17%	988,642
Aug 2, 2024	27.61	27.65	26.50	26.65	26.10	-6.06%	868,799
Aug 1, 2024	29.05	29.42	27.99	28.37	27.79	-2.07%	727,967
Jul 31, 2024	27.62	29.50	27.41	28.97	28.38	7.22%	1,198,769
Jul 30, 2024	27.54	27.97	26.97	27.02	26.47	-2.07%	662,795
Jul 29, 2024	28.33	28.34	27.22	27.59	27.03	-2.61%	628,530
Jul 26, 2024	27.84	28.70	27.76	28.33	27.75	-0.14%	308,202
Jul 25, 2024	28.62	29.00	27.92	28.37	27.16	-1.08%	660,667
Jul 24, 2024	29.45	29.91	28.51	28.68	27.46	-2.78%	556,325
Jul 23, 2024	28.20	29.50	28.20	29.50	28.24	4.31%	848,722
Jul 22, 2024	28.28	28.73	27.93	28.28	27.07	0.25%	350,117
Jul 19, 2024	27.78	29.37	27.51	28.21	27.01	2.58%	958,181
Jul 18, 2024	27.27	27.97	26.72	27.50	26.33	0.15%	552,305
Jul 17, 2024	28.39	28.62	27.13	27.46	26.29	-4.02%	705,199
Jul 16, 2024	27.52	28.79	27.09	28.61	27.39	4.34%	898,597
Jul 15, 2024	29.06	29.34	27.32	27.42	26.25	-4.33%	710,058
Jul 12, 2024	29.10	29.10	28.31	28.66	27.44	-1.17%	456,565
Jul 11, 2024	29.86	29.98	28.98	29.00	27.76	-1.73%	477,250
Jul 10, 2024	28.66	29.79	28.66	29.51	28.25	2.36%	499,926
Jul 9, 2024	28.72	29.47	28.54	28.83	27.60	1.05%	394,247
Jul 8, 2024	28.11	28.89	27.90	28.53	27.31	0.25%	577,209
Jul 5, 2024	28.19	28.74	27.61	28.46	27.24	-0.14%	799,007
Jul 3, 2024	28.30	29.00	27.61	28.50	27.28	1.39%	695,781
Jul 2, 2024	27.16	28.34	27.16	28.11	26.91	1.59%	1,732,169