Grupo Financiero Galicia S.A. (GGAL)
NASDAQ: GGAL · Real-Time Price · USD
58.92
-2.13 (-3.49%)
At close: Feb 21, 2025, 4:00 PM
58.88
-0.04 (-0.07%)
After-hours: Feb 21, 2025, 4:40 PM EST
Grupo Financiero Galicia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2025 | 59.01 | 59.57 | 57.30 | 59.04 | 59.04 | 1.64% | 1,004,727 |
| Feb 12, 2025 | 57.50 | 59.97 | 57.50 | 58.09 | 58.09 | -0.89% | 1,112,012 |
| Feb 11, 2025 | 61.75 | 62.20 | 57.90 | 58.61 | 58.61 | -7.03% | 2,373,740 |
| Feb 10, 2025 | 62.70 | 65.48 | 62.70 | 63.04 | 63.04 | -0.86% | 924,999 |
| Feb 7, 2025 | 66.84 | 67.54 | 62.70 | 63.59 | 63.59 | -4.59% | 914,747 |
| Feb 6, 2025 | 64.41 | 66.88 | 64.41 | 66.65 | 66.65 | 4.63% | 808,322 |
| Feb 5, 2025 | 64.96 | 65.55 | 63.51 | 63.70 | 63.70 | -2.63% | 569,263 |
| Feb 4, 2025 | 65.18 | 67.22 | 65.18 | 65.42 | 65.42 | 0.37% | 498,517 |
| Feb 3, 2025 | 65.75 | 66.84 | 64.67 | 65.18 | 65.18 | -3.41% | 835,419 |
| Jan 31, 2025 | 69.14 | 69.83 | 67.40 | 67.48 | 67.48 | -2.63% | 1,020,997 |
| Jan 30, 2025 | 69.32 | 71.14 | 68.20 | 69.30 | 69.30 | 1.35% | 1,030,059 |
| Jan 29, 2025 | 65.98 | 68.47 | 64.79 | 68.38 | 68.38 | 3.76% | 735,008 |
| Jan 28, 2025 | 65.27 | 65.95 | 63.01 | 65.90 | 65.90 | 1.74% | 882,218 |
| Jan 27, 2025 | 67.31 | 67.48 | 63.05 | 64.77 | 64.77 | -5.07% | 1,710,960 |
| Jan 24, 2025 | 69.15 | 71.23 | 66.75 | 68.23 | 68.23 | -0.97% | 988,803 |
| Jan 23, 2025 | 70.85 | 70.97 | 68.82 | 68.90 | 68.90 | -2.77% | 1,028,230 |
| Jan 22, 2025 | 70.40 | 71.50 | 68.69 | 70.86 | 70.86 | 1.00% | 956,272 |
| Jan 21, 2025 | 67.00 | 70.38 | 66.09 | 70.16 | 70.16 | 4.61% | 1,450,939 |
| Jan 17, 2025 | 69.86 | 70.40 | 65.63 | 67.07 | 67.07 | -4.05% | 1,614,424 |
| Jan 16, 2025 | 71.69 | 71.78 | 69.25 | 69.90 | 69.90 | -2.42% | 997,392 |
| Jan 15, 2025 | 72.51 | 72.51 | 70.10 | 71.63 | 71.63 | 1.71% | 1,200,894 |
| Jan 14, 2025 | 69.03 | 71.78 | 68.45 | 70.43 | 70.43 | 3.47% | 1,166,151 |
| Jan 13, 2025 | 71.80 | 71.80 | 67.24 | 68.06 | 68.06 | -5.55% | 1,191,422 |
| Jan 10, 2025 | 72.00 | 73.25 | 69.25 | 72.06 | 72.06 | 1.49% | 1,484,724 |
| Jan 8, 2025 | 71.91 | 73.02 | 69.69 | 71.00 | 71.00 | -1.69% | 929,861 |
| Jan 7, 2025 | 72.39 | 74.00 | 71.00 | 72.22 | 72.22 | 1.56% | 1,133,579 |
| Jan 6, 2025 | 72.50 | 73.95 | 70.86 | 71.11 | 71.11 | 1.41% | 1,454,001 |
| Jan 3, 2025 | 69.80 | 70.99 | 67.34 | 70.12 | 70.12 | 1.92% | 1,170,797 |
| Jan 2, 2025 | 62.52 | 69.00 | 62.52 | 68.80 | 68.80 | 10.40% | 1,370,674 |
| Dec 31, 2024 | 62.83 | 63.57 | 62.21 | 62.32 | 62.32 | -0.80% | 338,447 |
| Dec 30, 2024 | 63.37 | 63.89 | 62.03 | 62.82 | 62.82 | -2.30% | 580,411 |
| Dec 27, 2024 | 64.72 | 64.99 | 63.20 | 64.30 | 64.30 | -0.65% | 519,788 |
| Dec 26, 2024 | 64.46 | 65.97 | 64.21 | 64.72 | 64.72 | -0.23% | 477,747 |
| Dec 24, 2024 | 63.54 | 64.90 | 63.37 | 64.87 | 64.87 | 2.79% | 295,422 |
| Dec 23, 2024 | 64.60 | 65.32 | 61.91 | 63.11 | 63.11 | -0.75% | 710,975 |
| Dec 20, 2024 | 61.00 | 63.75 | 59.58 | 63.59 | 63.59 | 3.74% | 1,534,259 |
| Dec 19, 2024 | 64.78 | 65.70 | 61.26 | 61.30 | 61.30 | -3.20% | 1,747,279 |
| Dec 18, 2024 | 69.74 | 70.06 | 63.15 | 63.33 | 63.33 | -7.85% | 1,780,236 |
| Dec 17, 2024 | 69.23 | 70.30 | 67.04 | 68.72 | 68.72 | 1.42% | 1,766,550 |
| Dec 16, 2024 | 63.50 | 69.29 | 63.38 | 67.76 | 67.76 | 8.74% | 2,882,098 |
| Dec 13, 2024 | 61.60 | 63.15 | 61.02 | 62.32 | 62.32 | 1.19% | 1,102,404 |
| Dec 12, 2024 | 61.76 | 62.25 | 60.62 | 61.58 | 61.58 | -0.31% | 1,197,497 |
| Dec 11, 2024 | 58.29 | 62.11 | 56.80 | 61.77 | 61.77 | 6.59% | 1,916,397 |
| Dec 10, 2024 | 58.59 | 59.75 | 56.74 | 57.95 | 57.95 | -0.57% | 1,307,903 |
| Dec 9, 2024 | 59.50 | 61.08 | 58.00 | 58.28 | 58.28 | -1.09% | 756,546 |
| Dec 6, 2024 | 57.57 | 59.25 | 57.37 | 58.92 | 58.92 | 1.18% | 638,913 |
| Dec 5, 2024 | 56.28 | 58.42 | 56.05 | 58.23 | 58.23 | 3.76% | 685,158 |
| Dec 4, 2024 | 58.42 | 58.49 | 55.96 | 56.12 | 56.12 | -3.42% | 1,304,350 |
| Dec 3, 2024 | 60.05 | 60.58 | 58.06 | 58.11 | 58.11 | -1.89% | 1,085,208 |
| Dec 2, 2024 | 56.63 | 60.38 | 56.18 | 59.23 | 59.23 | 4.94% | 1,435,143 |
| Nov 29, 2024 | 55.89 | 57.11 | 55.15 | 56.44 | 56.44 | 0.59% | 480,142 |
| Nov 27, 2024 | 57.35 | 57.80 | 55.56 | 56.11 | 56.11 | -1.09% | 863,321 |
| Nov 26, 2024 | 56.11 | 58.19 | 55.38 | 56.73 | 56.73 | 2.20% | 1,012,685 |
| Nov 25, 2024 | 56.00 | 57.00 | 54.38 | 55.51 | 55.51 | 0.05% | 1,491,532 |
| Nov 22, 2024 | 55.79 | 56.71 | 54.23 | 55.48 | 55.48 | -0.80% | 1,357,828 |
| Nov 21, 2024 | 57.72 | 58.08 | 55.12 | 55.93 | 55.93 | -3.00% | 1,425,243 |
| 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 |