Grupo Financiero Galicia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	61.00	63.75	59.58	63.59	63.59	3.74%	1,410,703
Dec 19, 2024	64.78	65.70	61.26	61.30	61.30	-3.21%	1,747,300
Dec 18, 2024	69.74	70.06	63.15	63.33	63.33	-7.84%	1,780,236
Dec 17, 2024	69.23	70.30	67.04	68.72	68.72	1.42%	1,766,600
Dec 16, 2024	63.50	69.29	63.38	67.76	67.76	8.73%	2,882,100
Dec 13, 2024	61.60	63.15	61.02	62.32	62.32	1.20%	1,102,404
Dec 12, 2024	61.76	62.25	60.62	61.58	61.58	-0.31%	1,197,500
Dec 11, 2024	58.29	62.11	56.80	61.77	61.77	6.59%	1,916,400
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%	696,731
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%	1,012,700
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%	1,110,100
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%	743,700
Nov 7, 2024	55.29	56.07	54.31	54.76	54.76	-0.33%	676,000
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%	524,500
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	53.17	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%	825,300
Oct 24, 2024	50.03	53.16	49.98	52.93	52.93	6.35%	1,129,000
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%	1,147,900
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%	1,495,300
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%	757,400
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%	906,300
Sep 24, 2024	45.75	45.97	44.31	44.36	44.36	-2.78%	749,700
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%	1,033,900
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%	1,253,300
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%	1,011,800
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%	1,013,200
Sep 6, 2024	41.37	42.39	40.43	41.08	41.08	-2.17%	949,900
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%	3,046,755
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%	3,197,800
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%	727,600
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%	706,000
Aug 23, 2024	33.43	34.75	33.12	34.68	34.68	4.71%	962,422
Aug 22, 2024	33.64	33.95	32.52	33.12	33.12	-2.21%	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%	851,800
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	-0.90%	813,600
Aug 15, 2024	35.55	36.28	35.18	35.49	34.75	0.14%	1,192,611
Aug 14, 2024	34.03	36.63	34.02	35.44	34.71	2.99%	1,842,277
Aug 13, 2024	34.62	34.62	33.58	34.41	33.70	0.50%	788,300
Aug 12, 2024	34.26	35.05	33.73	34.24	33.53	-	837,100
Aug 9, 2024	32.63	34.25	32.25	34.24	33.53	4.49%	1,686,052
Aug 8, 2024	29.30	32.78	29.00	32.77	32.09	14.30%	2,498,000
Aug 7, 2024	28.50	29.08	28.17	28.67	28.08	2.21%	1,362,400
Aug 6, 2024	26.89	28.40	26.33	28.05	27.47	5.41%	853,709
Aug 5, 2024	24.00	27.06	23.53	26.61	26.06	-0.15%	988,642
Aug 2, 2024	27.61	27.65	26.50	26.65	26.10	-6.06%	868,800
Aug 1, 2024	29.05	29.42	27.99	28.37	27.79	-2.07%	728,000