Grupo Financiero Galicia S.A. (GGAL)
NASDAQ: GGAL · Real-Time Price · USD
39.28
-0.21 (-0.53%)
Aug 29, 2025, 4:00 PM - Market closed
Grupo Financiero Galicia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 39.63 | 39.80 | 38.87 | 39.28 | 39.28 | -1.28% | 1,324,142 |
| Aug 28, 2025 | 39.83 | 41.06 | 39.75 | 39.79 | 39.64 | -0.08% | 2,549,438 |
| Aug 27, 2025 | 40.73 | 41.48 | 39.00 | 39.82 | 39.67 | -4.16% | 4,895,001 |
| Aug 26, 2025 | 41.99 | 42.19 | 40.80 | 41.55 | 41.39 | -1.07% | 5,725,933 |
| Aug 25, 2025 | 45.00 | 45.00 | 41.92 | 42.00 | 41.84 | -7.22% | 3,517,639 |
| Aug 22, 2025 | 46.15 | 47.21 | 45.19 | 45.27 | 45.10 | -1.82% | 1,819,738 |
| Aug 21, 2025 | 46.05 | 47.36 | 45.80 | 46.11 | 45.93 | -0.35% | 1,256,064 |
| Aug 20, 2025 | 46.98 | 47.78 | 46.22 | 46.27 | 46.09 | -0.96% | 1,432,468 |
| Aug 19, 2025 | 49.00 | 49.47 | 46.61 | 46.72 | 46.54 | -5.10% | 901,171 |
| Aug 18, 2025 | 48.05 | 49.71 | 48.00 | 49.23 | 49.04 | 2.01% | 765,239 |
| Aug 15, 2025 | 49.92 | 49.99 | 47.55 | 48.26 | 48.08 | -2.39% | 1,607,541 |
| Aug 14, 2025 | 52.00 | 52.00 | 48.83 | 49.44 | 49.25 | -5.18% | 1,193,835 |
| Aug 13, 2025 | 52.52 | 53.51 | 51.70 | 52.14 | 51.94 | -0.11% | 632,849 |
| Aug 12, 2025 | 51.84 | 53.38 | 51.01 | 52.20 | 52.00 | 1.71% | 941,571 |
| Aug 11, 2025 | 51.00 | 52.06 | 50.69 | 51.32 | 51.12 | 0.59% | 686,253 |
| Aug 8, 2025 | 51.91 | 52.03 | 50.21 | 51.02 | 50.83 | -1.12% | 728,511 |
| Aug 7, 2025 | 53.52 | 53.90 | 51.32 | 51.60 | 51.40 | -2.88% | 1,219,587 |
| Aug 6, 2025 | 51.13 | 53.34 | 51.13 | 53.13 | 52.93 | 4.28% | 1,158,253 |
| Aug 5, 2025 | 49.15 | 51.03 | 49.15 | 50.95 | 50.76 | 3.35% | 931,635 |
| Aug 4, 2025 | 48.91 | 49.72 | 48.91 | 49.30 | 49.11 | 0.80% | 815,607 |
| Aug 1, 2025 | 50.44 | 50.44 | 48.67 | 48.91 | 48.72 | -3.09% | 1,159,507 |
| Jul 31, 2025 | 52.04 | 52.25 | 50.19 | 50.47 | 50.28 | -3.02% | 827,131 |
| Jul 30, 2025 | 52.90 | 53.49 | 51.67 | 52.04 | 51.84 | -1.35% | 801,132 |
| Jul 29, 2025 | 51.02 | 52.91 | 50.54 | 52.75 | 52.55 | 3.43% | 1,247,251 |
| Jul 28, 2025 | 52.03 | 52.62 | 50.98 | 51.00 | 50.65 | -1.49% | 843,933 |
| Jul 25, 2025 | 51.79 | 53.11 | 51.25 | 51.77 | 51.41 | 1.39% | 1,403,437 |
| Jul 24, 2025 | 49.10 | 51.22 | 48.61 | 51.06 | 50.71 | 3.68% | 1,747,957 |
| Jul 23, 2025 | 48.56 | 49.56 | 48.22 | 49.25 | 48.91 | 3.01% | 1,594,686 |
| Jul 22, 2025 | 47.08 | 48.56 | 46.70 | 47.81 | 47.48 | 1.55% | 1,375,311 |
| Jul 21, 2025 | 47.30 | 48.26 | 46.50 | 47.08 | 46.75 | -0.30% | 1,033,105 |
| Jul 18, 2025 | 48.27 | 48.95 | 47.13 | 47.22 | 46.89 | -1.03% | 870,961 |
| Jul 17, 2025 | 46.50 | 48.23 | 46.24 | 47.71 | 47.38 | 2.87% | 1,514,894 |
| Jul 16, 2025 | 47.72 | 47.80 | 46.02 | 46.38 | 46.06 | -2.28% | 1,449,492 |
| Jul 15, 2025 | 46.81 | 47.81 | 45.88 | 47.46 | 47.13 | 1.43% | 1,103,898 |
| Jul 14, 2025 | 46.46 | 47.58 | 46.09 | 46.79 | 46.47 | -0.66% | 852,941 |
| Jul 11, 2025 | 48.31 | 48.58 | 46.83 | 47.10 | 46.77 | -3.31% | 1,267,592 |
| Jul 10, 2025 | 49.20 | 49.57 | 48.19 | 48.71 | 48.37 | -2.54% | 1,253,988 |
| Jul 9, 2025 | 51.20 | 51.71 | 49.89 | 49.98 | 49.63 | -1.40% | 1,526,987 |
| Jul 8, 2025 | 48.59 | 50.72 | 47.80 | 50.69 | 50.34 | 4.84% | 1,699,745 |
| Jul 7, 2025 | 50.67 | 50.73 | 47.60 | 48.35 | 48.01 | -5.21% | 1,574,106 |
| Jul 3, 2025 | 50.49 | 51.10 | 50.33 | 51.01 | 50.66 | 1.25% | 461,282 |
| Jul 2, 2025 | 49.80 | 50.92 | 49.66 | 50.38 | 50.03 | 0.78% | 1,632,538 |
| Jul 1, 2025 | 50.07 | 51.62 | 49.59 | 49.99 | 49.64 | -0.79% | 1,600,354 |
| Jun 30, 2025 | 51.95 | 52.65 | 49.26 | 50.39 | 50.04 | -2.48% | 2,046,888 |
| Jun 27, 2025 | 51.88 | 52.54 | 51.21 | 51.67 | 51.31 | -0.54% | 896,062 |
| Jun 26, 2025 | 51.70 | 52.91 | 51.55 | 51.95 | 51.59 | 0.54% | 1,170,227 |
| Jun 25, 2025 | 52.68 | 53.22 | 51.50 | 51.67 | 51.31 | -1.92% | 1,152,736 |
| Jun 24, 2025 | 51.00 | 53.45 | 51.00 | 52.68 | 52.31 | 4.59% | 1,284,079 |
| Jun 23, 2025 | 51.48 | 52.32 | 50.06 | 50.37 | 50.02 | -3.13% | 1,593,012 |
| Jun 20, 2025 | 54.08 | 54.08 | 51.93 | 52.00 | 51.64 | -3.97% | 1,124,690 |