Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GGAL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 34.32 | 2.43 | 7.62% | 32.06 | 34.45 | 32.06 | 1,481,377 |
| May 02 2024 | 31.89 | -0.48 | -1.48% | 32.58 | 32.90 | 31.6479 | 873,346 |
| May 01 2024 | 32.37 | -0.06 | -0.19% | 32.11 | 32.90 | 31.02 | 532,518 |
| Apr 30 2024 | 32.43 | 1.17 | 3.74% | 31.65 | 33.585 | 31.40 | 2,044,792 |
| Apr 29 2024 | 31.26 | 0.56 | 1.82% | 30.65 | 31.68 | 30.28 | 554,653 |
| Apr 26 2024 | 30.70 | 1.21 | 4.10% | 30.00 | 30.70 | 29.35 | 967,831 |
| Apr 25 2024 | 29.49 | 0.42 | 1.44% | 28.69 | 30.13 | 28.32 | 702,312 |
| Apr 24 2024 | 29.07 | -1.46 | -4.78% | 30.77 | 30.99 | 29.00 | 936,632 |
| Apr 23 2024 | 30.53 | -0.49 | -1.58% | 30.84 | 31.85 | 30.39 | 857,571 |
| Apr 22 2024 | 31.02 | 2.56 | 9.00% | 28.76 | 31.22 | 28.17 | 1,323,927 |
| Apr 19 2024 | 28.46 | 0.43 | 1.53% | 28.17 | 29.02 | 27.99 | 863,749 |
| Apr 18 2024 | 28.03 | 0.35 | 1.26% | 27.45 | 28.46 | 27.45 | 617,618 |
| Apr 17 2024 | 27.68 | -0.09 | -0.32% | 28.49 | 28.57 | 27.19 | 765,648 |
| Apr 16 2024 | 27.77 | 0.17 | 0.62% | 26.75 | 28.02 | 26.63 | 1,113,035 |
| Apr 15 2024 | 27.60 | -2.01 | -6.79% | 29.62 | 29.465 | 27.535 | 1,573,679 |
| Apr 12 2024 | 29.61 | -0.16 | -0.54% | 30.00 | 30.28 | 29.23 | 1,531,204 |
| Apr 11 2024 | 29.77 | 0.92 | 3.19% | 29.01 | 29.85 | 28.675 | 1,529,266 |
| Apr 10 2024 | 28.85 | 0.19 | 0.66% | 28.92 | 29.2599 | 28.09 | 1,635,077 |
| Apr 09 2024 | 28.66 | 0.93 | 3.35% | 29.00 | 30.16 | 27.99 | 3,765,098 |
| Apr 08 2024 | 27.73 | 0.37 | 1.33% | 27.49 | 28.72 | 27.3287 | 1,590,620 |
| Apr 05 2024 | 27.365 | 1.57 | 6.07% | 26.08 | 27.37 | 25.86 | 677,742 |
| Apr 04 2024 | 25.80 | -0.30 | -1.15% | 26.21 | 26.61 | 25.66 | 828,053 |
| Apr 03 2024 | 26.10 | 1.18 | 4.74% | 24.79 | 26.23 | 24.715 | 906,106 |
| Apr 02 2024 | 24.92 | -0.87 | -3.35% | 25.35 | 25.83 | 24.66 | 390,359 |
| Apr 01 2024 | 25.785 | 0.36 | 1.44% | 25.46 | 26.01 | 25.22 | 270,472 |
| Mar 28 2024 | 25.42 | -0.73 | -2.79% | 26.12 | 26.64 | 25.27 | 492,795 |
| Mar 27 2024 | 26.15 | 0.49 | 1.91% | 25.80 | 26.17 | 25.32 | 466,521 |
| Mar 26 2024 | 25.66 | -0.49 | -1.87% | 26.41 | 26.565 | 25.52 | 795,085 |
| Mar 25 2024 | 26.15 | 0.07 | 0.27% | 25.99 | 27.20 | 25.83 | 913,968 |
| Mar 22 2024 | 26.08 | 0.12 | 0.46% | 26.12 | 26.52 | 25.5801 | 969,733 |
| Mar 21 2024 | 25.96 | 0.62 | 2.45% | 25.60 | 26.12 | 24.75 | 1,100,616 |
| Mar 20 2024 | 25.34 | 0.97 | 3.98% | 24.30 | 25.39 | 24.125 | 796,540 |
| Mar 19 2024 | 24.37 | -0.41 | -1.65% | 24.83 | 25.60 | 23.88 | 1,062,720 |
| Mar 18 2024 | 24.78 | 0.94 | 3.94% | 23.94 | 24.82 | 23.4152 | 815,744 |
| Mar 15 2024 | 23.84 | 0.48 | 2.05% | 23.19 | 24.03 | 22.91 | 633,694 |
| Mar 14 2024 | 23.36 | -0.94 | -3.87% | 24.40 | 24.69 | 23.14 | 1,047,165 |
| Mar 13 2024 | 24.30 | 1.51 | 6.63% | 23.00 | 24.48 | 22.925 | 1,125,279 |
| Mar 12 2024 | 22.79 | 1.01 | 4.64% | 21.80 | 23.01 | 21.76 | 665,919 |
| Mar 11 2024 | 21.78 | -0.81 | -3.59% | 22.98 | 23.206 | 21.60 | 511,458 |
| Mar 08 2024 | 22.59 | -0.33 | -1.44% | 22.89 | 23.19 | 22.3663 | 411,393 |
| Mar 07 2024 | 22.92 | 0.06 | 0.26% | 23.18 | 23.34 | 22.54 | 975,578 |
| Mar 06 2024 | 22.86 | 1.72 | 8.14% | 21.76 | 23.23 | 21.35 | 1,139,086 |
| Mar 05 2024 | 21.14 | -0.57 | -2.63% | 21.48 | 22.25 | 20.9766 | 694,750 |
| Mar 04 2024 | 21.71 | -0.58 | -2.60% | 23.14 | 23.71 | 21.65 | 1,403,404 |
| Mar 01 2024 | 22.29 | 0.28 | 1.27% | 22.10 | 22.44 | 21.27 | 902,241 |
| Feb 29 2024 | 22.01 | 0.27 | 1.24% | 22.43 | 23.45 | 21.39 | 1,864,268 |
| Feb 28 2024 | 21.74 | 0.13 | 0.60% | 21.56 | 22.17 | 21.2322 | 659,489 |
| Feb 27 2024 | 21.61 | -1.07 | -4.72% | 22.35 | 23.29 | 21.51 | 1,086,546 |
| Feb 26 2024 | 22.68 | 0.73 | 3.30% | 21.88 | 22.97 | 21.86 | 1,040,484 |
| Feb 23 2024 | 21.955 | 0.44 | 2.07% | 21.60 | 22.32 | 21.215 | 738,404 |
| Feb 22 2024 | 21.51 | 0.73 | 3.51% | 21.09 | 22.69 | 20.86 | 1,397,592 |
| Feb 21 2024 | 20.78 | 0.01 | 0.05% | 20.69 | 20.86 | 20.3479 | 516,749 |
| Feb 20 2024 | 20.77 | 0.21 | 1.02% | 20.88 | 21.55 | 20.29 | 750,569 |
| Feb 16 2024 | 20.56 | 0.41 | 2.03% | 20.09 | 20.89 | 20.05 | 528,160 |
| Feb 15 2024 | 20.15 | 0.30 | 1.51% | 19.86 | 20.33 | 19.84 | 515,149 |
| Feb 14 2024 | 19.85 | 0.48 | 2.48% | 19.34 | 20.17 | 19.34 | 676,106 |
| Feb 13 2024 | 19.37 | 0.12 | 0.62% | 18.80 | 19.37 | 18.7007 | 305,511 |
| Feb 12 2024 | 19.25 | 0.25 | 1.32% | 18.96 | 19.38 | 18.96 | 390,501 |
| Feb 09 2024 | 19.00 | 0.85 | 4.68% | 18.20 | 19.05 | 18.02 | 1,392,333 |
| Feb 08 2024 | 18.15 | -1.17 | -6.06% | 19.21 | 19.61 | 18.07 | 1,333,888 |
| Feb 07 2024 | 19.32 | -1.34 | -6.49% | 19.59 | 19.925 | 18.83 | 1,554,511 |
| Feb 06 2024 | 20.66 | -0.11 | -0.53% | 20.78 | 21.285 | 20.31 | 957,161 |
| Feb 05 2024 | 20.77 | -1.13 | -5.16% | 21.81 | 21.9523 | 20.465 | 988,582 |
