Garovaglio y Zorraquin S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 140.00 | 149.75 | 136.50 | 145.00 | 145.00 | 8,540 |
| 2024-08-20 | 137.50 | 145.00 | 137.50 | 144.75 | 144.75 | 1,208 |
| 2024-08-19 | 145.00 | 145.00 | 138.75 | 145.00 | 145.00 | 9,244 |
| 2024-08-16 | 144.50 | 150.25 | 137.00 | 150.00 | 150.00 | 2,950 |
| 2024-08-15 | 142.75 | 144.75 | 142.75 | 143.00 | 143.00 | 3,576 |
| 2024-08-14 | 145.00 | 149.50 | 140.00 | 142.75 | 142.75 | 4,520 |
| 2024-08-13 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 2,672 |
| 2024-08-12 | 147.00 | 151.25 | 147.00 | 151.00 | 151.00 | 1,342 |
| 2024-08-09 | 153.00 | 155.00 | 145.00 | 150.00 | 150.00 | 1,259 |
| 2024-08-08 | 136.75 | 154.75 | 136.75 | 148.00 | 148.00 | 2,267 |
| 2024-08-07 | 150.00 | 151.75 | 150.00 | 151.75 | 151.75 | 1,821 |
| 2024-08-06 | 153.00 | 153.00 | 137.75 | 143.50 | 143.50 | 8,047 |
| 2024-08-05 | 150.00 | 153.00 | 150.00 | 152.25 | 152.25 | 1,945 |
| 2024-08-02 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 927 |
| 2024-08-01 | 145.00 | 152.00 | 141.00 | 150.25 | 150.25 | 4,062 |
| 2024-07-31 | 141.75 | 153.00 | 141.75 | 153.00 | 153.00 | 1,080 |
| 2024-07-30 | 149.00 | 149.00 | 141.75 | 141.75 | 141.75 | 2,715 |
| 2024-07-29 | 148.00 | 149.75 | 148.00 | 149.50 | 149.50 | 1,224 |
| 2024-07-26 | 151.00 | 151.00 | 150.00 | 150.25 | 150.25 | 305 |
| 2024-07-25 | 145.50 | 150.00 | 145.00 | 150.00 | 150.00 | 5,907 |
| 2024-07-24 | 154.00 | 154.00 | 150.00 | 152.50 | 152.50 | 1,066 |
| 2024-07-23 | 150.00 | 155.00 | 147.75 | 154.00 | 154.00 | 9,845 |
| 2024-07-22 | 153.00 | 154.75 | 153.00 | 154.50 | 154.50 | 1,216 |
| 2024-07-19 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 103 |
| 2024-07-18 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 433 |
| 2024-07-17 | 152.00 | 155.00 | 150.00 | 152.25 | 152.25 | 1,877 |
| 2024-07-16 | 155.00 | 155.00 | 150.00 | 151.25 | 151.25 | 1,100 |
| 2024-07-15 | 159.75 | 159.75 | 158.75 | 158.75 | 158.75 | 1,189 |
| 2024-07-12 | 156.50 | 160.00 | 156.50 | 159.25 | 159.25 | 500 |
| 2024-07-11 | 160.00 | 162.00 | 152.00 | 156.25 | 156.25 | 27,178 |
| 2024-07-10 | 152.50 | 162.00 | 152.50 | 160.25 | 160.25 | 1,748 |
| 2024-07-08 | 155.00 | 155.00 | 150.00 | 152.50 | 152.50 | 2,804 |
| 2024-07-05 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | 0 |
| 2024-07-04 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | 0 |
| 2024-07-03 | 150.00 | 155.00 | 149.00 | 153.50 | 153.50 | 3,910 |
| 2024-07-02 | 156.00 | 156.00 | 152.00 | 155.00 | 155.00 | 6,694 |
| 2024-07-01 | 149.00 | 155.00 | 149.00 | 154.25 | 154.25 | 7,251 |
| 2024-06-28 | 143.00 | 151.00 | 143.00 | 149.50 | 149.50 | 8,213 |
| 2024-06-27 | 137.50 | 144.75 | 137.50 | 143.00 | 143.00 | 743 |
| 2024-06-26 | 142.00 | 145.00 | 140.00 | 142.25 | 142.25 | 3,217 |
| 2024-06-25 | 144.00 | 148.00 | 140.00 | 142.50 | 142.50 | 2,916 |
| 2024-06-24 | 140.00 | 144.00 | 140.00 | 141.25 | 141.25 | 431 |
| 2024-06-19 | 143.00 | 143.00 | 138.00 | 140.00 | 140.00 | 2,454 |
| 2024-06-18 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1,013 |
| 2024-06-14 | 140.00 | 140.00 | 137.00 | 138.75 | 138.75 | 3,456 |
| 2024-06-13 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 172 |
| 2024-06-12 | 150.00 | 150.00 | 140.00 | 143.25 | 143.25 | 6,861 |
| 2024-06-11 | 141.00 | 149.00 | 141.00 | 146.50 | 146.50 | 11,722 |
| 2024-06-10 | 140.00 | 140.00 | 135.00 | 137.00 | 137.00 | 5,094 |
| 2024-06-07 | 146.00 | 146.00 | 145.00 | 145.00 | 145.00 | 4,828 |
| 2024-06-06 | 142.00 | 145.00 | 142.00 | 142.75 | 142.75 | 1,204 |
| 2024-06-05 | 153.75 | 153.75 | 135.00 | 147.00 | 147.00 | 17,823 |
| 2024-06-04 | 149.00 | 154.00 | 147.00 | 153.75 | 153.75 | 11,172 |
| 2024-06-03 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 3,648 |
| 2024-05-31 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 3,782 |
| 2024-05-30 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 16,913 |
| 2024-05-29 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 5,273 |
| 2024-05-28 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 5,868 |
| 2024-05-27 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 4,121 |
| 2024-05-24 | 145.00 | 145.00 | 138.50 | 142.00 | 142.00 | 3,186 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.