Garovaglio y Zorraquin S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 266.00 | 266.00 | 257.00 | 257.00 | 257.00 | 21,283 |
| 2026-04-29 | 263.00 | 266.50 | 255.50 | 258.50 | 258.50 | 361 |
| 2026-04-28 | 261.50 | 261.50 | 256.00 | 256.00 | 256.00 | 1,933 |
| 2026-04-27 | 265.00 | 270.00 | 257.00 | 261.50 | 261.50 | 8,597 |
| 2026-04-24 | 245.00 | 264.00 | 245.00 | 263.50 | 263.50 | 113,555 |
| 2026-04-23 | 242.00 | 244.50 | 239.50 | 244.50 | 244.50 | 853 |
| 2026-04-22 | 242.00 | 254.00 | 237.00 | 252.50 | 252.50 | 5,250 |
| 2026-04-21 | 258.00 | 258.00 | 244.00 | 245.50 | 245.50 | 1,015 |
| 2026-04-20 | 250.00 | 255.00 | 250.00 | 253.00 | 253.00 | 14,079 |
| 2026-04-17 | 237.00 | 250.00 | 237.00 | 247.50 | 247.50 | 15,303 |
| 2026-04-16 | 235.00 | 240.00 | 235.00 | 239.50 | 239.50 | 10,019 |
| 2026-04-15 | 239.00 | 239.00 | 228.00 | 230.00 | 230.00 | 753 |
| 2026-04-14 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 600 |
| 2026-04-13 | 233.00 | 233.00 | 231.50 | 232.00 | 232.00 | 2,669 |
| 2026-04-10 | 239.00 | 239.00 | 229.00 | 233.00 | 233.00 | 4,572 |
| 2026-04-09 | 237.00 | 237.00 | 228.00 | 233.00 | 233.00 | 3,819 |
| 2026-04-08 | 229.00 | 236.00 | 229.00 | 234.50 | 234.50 | 62,702 |
| 2026-04-07 | 233.00 | 236.00 | 227.00 | 229.00 | 229.00 | 28,572 |
| 2026-04-06 | 224.00 | 232.00 | 222.50 | 226.50 | 226.50 | 3,365 |
| 2026-04-01 | 217.00 | 230.00 | 210.00 | 230.00 | 230.00 | 90,830 |
| 2026-03-31 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 1,309 |
| 2026-03-30 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 2,286 |
| 2026-03-27 | 222.00 | 226.00 | 221.00 | 222.00 | 222.00 | 13,145 |
| 2026-03-26 | 224.00 | 224.00 | 218.00 | 224.00 | 224.00 | 3,786 |
| 2026-03-25 | 215.00 | 229.00 | 209.00 | 228.50 | 228.50 | 21,589 |
| 2026-03-23 | 219.00 | 220.00 | 219.00 | 220.00 | 220.00 | 510 |
| 2026-03-20 | 214.00 | 217.00 | 205.00 | 214.50 | 214.50 | 2,323 |
| 2026-03-19 | 214.00 | 214.00 | 204.00 | 208.50 | 208.50 | 3,821 |
| 2026-03-18 | 214.00 | 218.00 | 212.00 | 217.00 | 217.00 | 3,337 |
| 2026-03-17 | 200.00 | 214.00 | 194.00 | 213.50 | 213.50 | 13,648 |
| 2026-03-16 | 203.00 | 205.00 | 200.00 | 204.00 | 204.00 | 2,267 |
| 2026-03-13 | 203.00 | 208.00 | 200.00 | 208.00 | 208.00 | 7,000 |
| 2026-03-12 | 208.00 | 210.00 | 200.00 | 208.00 | 208.00 | 15,450 |
| 2026-03-11 | 200.00 | 210.00 | 192.00 | 208.00 | 208.00 | 2,987 |
| 2026-03-10 | 206.00 | 206.00 | 198.50 | 204.00 | 204.00 | 9,407 |
| 2026-03-09 | 223.00 | 223.00 | 205.00 | 206.00 | 206.00 | 3,504 |
| 2026-03-06 | 209.00 | 219.00 | 207.00 | 215.50 | 215.50 | 19,354 |
| 2026-03-05 | 200.00 | 206.00 | 200.00 | 206.00 | 206.00 | 6,801 |
| 2026-03-04 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 30,189 |
| 2026-03-03 | 200.00 | 203.00 | 199.00 | 200.00 | 200.00 | 88,742 |
| 2026-03-02 | 197.00 | 197.00 | 191.00 | 196.50 | 196.50 | 834 |
| 2026-02-27 | 201.00 | 202.00 | 201.00 | 201.00 | 201.00 | 9,871 |
| 2026-02-26 | 203.00 | 205.00 | 203.00 | 205.00 | 205.00 | 2,728 |
| 2026-02-25 | 203.00 | 205.00 | 203.00 | 205.00 | 205.00 | 22,865 |
| 2026-02-24 | 202.00 | 205.00 | 202.00 | 205.00 | 205.00 | 316 |
| 2026-02-23 | 203.00 | 203.00 | 200.00 | 200.00 | 200.00 | 13,050 |
| 2026-02-20 | 205.00 | 205.00 | 200.00 | 203.00 | 203.00 | 65,900 |
| 2026-02-19 | 200.00 | 203.00 | 200.00 | 203.00 | 203.00 | 8,839 |
| 2026-02-18 | 200.00 | 204.00 | 200.00 | 200.50 | 200.50 | 26,927 |
| 2026-02-13 | 200.00 | 203.00 | 200.00 | 200.00 | 200.00 | 20,870 |
| 2026-02-12 | 208.00 | 215.00 | 196.00 | 201.50 | 201.50 | 55,607 |
| 2026-02-11 | 205.00 | 206.00 | 205.00 | 205.00 | 205.00 | 103,714 |
| 2026-02-10 | 206.00 | 215.00 | 205.00 | 205.00 | 205.00 | 51,567 |
| 2026-02-09 | 210.00 | 214.00 | 202.00 | 209.50 | 209.50 | 51,939 |
| 2026-02-06 | 209.00 | 214.50 | 200.00 | 213.50 | 213.50 | 2,145 |
| 2026-02-05 | 207.00 | 215.00 | 200.00 | 203.00 | 203.00 | 40,931 |
| 2026-02-04 | 201.00 | 201.00 | 198.00 | 201.00 | 201.00 | 83,307 |
| 2026-02-03 | 200.00 | 200.00 | 197.00 | 199.50 | 199.50 | 51,842 |
| 2026-02-02 | 206.00 | 209.00 | 200.00 | 202.50 | 202.50 | 5,076 |
| 2026-01-30 | 205.00 | 205.00 | 200.00 | 200.00 | 200.00 | 5,760 |
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.