Garovaglio y Zorraquin S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 471.00 | 484.00 | 471.00 | 481.00 | 481.00 | 14,821 |
| 2026-07-22 | 481.00 | 481.00 | 470.00 | 471.00 | 471.00 | 28,781 |
| 2026-07-21 | 494.00 | 494.00 | 475.00 | 481.00 | 481.00 | 31,497 |
| 2026-07-20 | 494.00 | 494.00 | 480.00 | 480.00 | 480.00 | 33,524 |
| 2026-07-17 | 494.00 | 494.00 | 480.00 | 480.00 | 480.00 | 37,212 |
| 2026-07-16 | 480.00 | 490.00 | 480.00 | 480.00 | 480.00 | 50,121 |
| 2026-07-15 | 465.00 | 490.00 | 464.00 | 480.00 | 480.00 | 1,227,245 |
| 2026-07-14 | 467.00 | 500.00 | 465.00 | 480.00 | 480.00 | 587,720 |
| 2026-07-13 | 424.00 | 536.00 | 420.00 | 480.00 | 480.00 | 931,557 |
| 2026-07-10 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2026-07-09 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2026-07-08 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2026-07-07 | 425.00 | 425.00 | 415.00 | 415.00 | 415.00 | 7,217 |
| 2026-07-06 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 798 |
| 2026-07-03 | 420.00 | 424.00 | 415.00 | 415.00 | 415.00 | 45,385 |
| 2026-07-02 | 407.00 | 415.00 | 407.00 | 415.00 | 415.00 | 16,366 |
| 2026-07-01 | 380.00 | 410.00 | 371.00 | 409.00 | 409.00 | 9,979 |
| 2026-06-30 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 22,126 |
| 2026-06-29 | 390.00 | 400.00 | 390.00 | 390.00 | 390.00 | 56,508 |
| 2026-06-26 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 108 |
| 2026-06-25 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 923 |
| 2026-06-24 | 411.00 | 411.00 | 394.00 | 395.00 | 395.00 | 3,416 |
| 2026-06-23 | 389.00 | 410.00 | 385.00 | 405.00 | 405.00 | 24,634 |
| 2026-06-22 | 405.00 | 410.00 | 400.00 | 400.00 | 400.00 | 8,448 |
| 2026-06-19 | 401.00 | 405.00 | 390.00 | 405.00 | 405.00 | 11,609 |
| 2026-06-18 | 360.00 | 399.00 | 360.00 | 392.00 | 392.00 | 200,651 |
| 2026-06-17 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 5,000 |
| 2026-06-16 | 367.00 | 368.00 | 360.00 | 364.00 | 364.00 | 11,341 |
| 2026-06-15 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | 0 |
| 2026-06-12 | 350.00 | 359.00 | 350.00 | 359.00 | 359.00 | 237 |
| 2026-06-11 | 360.00 | 367.00 | 350.00 | 355.00 | 355.00 | 20,566 |
| 2026-06-10 | 370.00 | 370.00 | 360.00 | 360.00 | 360.00 | 7,720 |
| 2026-06-09 | 360.00 | 368.00 | 360.00 | 367.00 | 367.00 | 1,958 |
| 2026-06-08 | 355.00 | 364.00 | 335.00 | 363.00 | 363.00 | 23,047 |
| 2026-06-05 | 366.50 | 366.50 | 360.00 | 366.00 | 366.00 | 11,978 |
| 2026-06-04 | 376.00 | 376.00 | 365.00 | 369.50 | 369.50 | 15,470 |
| 2026-06-03 | 400.00 | 400.00 | 367.00 | 387.50 | 387.50 | 22,784 |
| 2026-06-02 | 305.00 | 398.00 | 300.00 | 393.00 | 393.00 | 269,791 |
| 2026-06-01 | 269.00 | 300.00 | 269.00 | 299.00 | 299.00 | 49,833 |
| 2026-05-29 | 253.00 | 269.00 | 253.00 | 268.00 | 268.00 | 16,087 |
| 2026-05-28 | 257.00 | 259.00 | 254.00 | 255.00 | 255.00 | 5,503 |
| 2026-05-27 | 250.00 | 252.00 | 250.00 | 252.00 | 252.00 | 1,200 |
| 2026-05-26 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2026-05-25 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2026-05-22 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 2,561 |
| 2026-05-21 | 246.00 | 250.00 | 246.00 | 250.00 | 250.00 | 7,975 |
| 2026-05-20 | 245.00 | 250.00 | 241.00 | 250.00 | 250.00 | 31,232 |
| 2026-05-19 | 256.50 | 256.50 | 240.00 | 243.00 | 243.00 | 30,948 |
| 2026-05-18 | 255.00 | 257.00 | 254.00 | 254.50 | 254.50 | 563 |
| 2026-05-15 | 262.00 | 262.00 | 256.00 | 260.00 | 260.00 | 1,024 |
| 2026-05-14 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 4,651 |
| 2026-05-13 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 3,676 |
| 2026-05-12 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 5,529 |
| 2026-05-11 | 260.50 | 268.00 | 260.50 | 268.00 | 268.00 | 2,541 |
| 2026-05-08 | 284.00 | 287.00 | 265.00 | 271.00 | 271.00 | 29,710 |
| 2026-05-07 | 267.00 | 290.00 | 257.00 | 287.50 | 287.50 | 65,157 |
| 2026-05-06 | 260.00 | 264.00 | 260.00 | 263.50 | 263.50 | 2,540 |
| 2026-05-05 | 249.00 | 260.00 | 249.00 | 260.00 | 260.00 | 2,852 |
| 2026-05-04 | 255.00 | 260.00 | 255.00 | 255.00 | 255.00 | 9,173 |
| 2026-05-01 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 0 |
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.