Garovaglio y Zorraquin S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 199.00 | 205.00 | 191.00 | 202.00 | 202.00 | 27,510 |
| 2026-01-28 | 201.00 | 208.00 | 195.00 | 201.00 | 201.00 | 7,610 |
| 2026-01-27 | 206.00 | 211.00 | 205.00 | 205.00 | 205.00 | 4,914 |
| 2026-01-26 | 207.00 | 211.00 | 207.00 | 211.00 | 211.00 | 1,076 |
| 2026-01-23 | 214.00 | 214.00 | 208.00 | 208.00 | 208.00 | 37,418 |
| 2026-01-22 | 203.00 | 214.00 | 201.00 | 208.00 | 208.00 | 8,258 |
| 2026-01-21 | 202.00 | 215.50 | 199.00 | 208.00 | 208.00 | 11,039 |
| 2026-01-20 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | 54,100 |
| 2026-01-19 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 100 |
| 2026-01-16 | 214.00 | 214.00 | 208.00 | 208.00 | 208.00 | 31,100 |
| 2026-01-15 | 208.00 | 210.50 | 204.50 | 208.00 | 208.00 | 28,663 |
| 2026-01-14 | 208.00 | 216.00 | 206.00 | 210.50 | 210.50 | 31,324 |
| 2026-01-13 | 203.00 | 214.00 | 197.00 | 211.00 | 211.00 | 7,259 |
| 2026-01-12 | 215.00 | 215.00 | 204.00 | 206.50 | 206.50 | 23,497 |
| 2026-01-09 | 210.00 | 212.00 | 202.00 | 212.00 | 212.00 | 8,350 |
| 2026-01-08 | 205.00 | 208.00 | 200.00 | 208.00 | 208.00 | 8,189 |
| 2026-01-07 | 219.00 | 219.00 | 203.00 | 210.00 | 210.00 | 10,067 |
| 2026-01-06 | 210.00 | 219.00 | 207.00 | 218.00 | 218.00 | 5,796 |
| 2026-01-05 | 215.00 | 215.00 | 210.00 | 210.00 | 210.00 | 5,916 |
| 2026-01-02 | 213.00 | 219.00 | 213.00 | 215.50 | 215.50 | 15,653 |
| 2026-01-01 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2025-12-31 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2025-12-30 | 218.50 | 218.50 | 207.00 | 213.00 | 213.00 | 13,983 |
| 2025-12-29 | 222.00 | 224.00 | 216.00 | 216.00 | 216.00 | 13,139 |
| 2025-12-26 | 220.50 | 223.00 | 220.00 | 222.00 | 222.00 | 12,743 |
| 2025-12-25 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2025-12-24 | 223.00 | 223.00 | 220.00 | 220.00 | 220.00 | 2,629 |
| 2025-12-23 | 227.00 | 227.00 | 223.00 | 223.00 | 223.00 | 5,669 |
| 2025-12-22 | 223.50 | 223.50 | 216.00 | 221.50 | 221.50 | 14,142 |
| 2025-12-19 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | 608 |
| 2025-12-18 | 206.00 | 222.00 | 206.00 | 222.00 | 222.00 | 4,389 |
| 2025-12-17 | 219.00 | 219.00 | 209.00 | 212.00 | 212.00 | 3,843 |
| 2025-12-16 | 230.00 | 230.00 | 222.50 | 223.00 | 223.00 | 22,700 |
| 2025-12-15 | 215.00 | 228.00 | 215.00 | 226.00 | 226.00 | 6,344 |
| 2025-12-12 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 1,761 |
| 2025-12-11 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 108 |
| 2025-12-10 | 219.00 | 225.00 | 214.00 | 214.00 | 214.00 | 5,562 |
| 2025-12-09 | 227.00 | 230.00 | 212.50 | 219.00 | 219.00 | 9,398 |
| 2025-12-08 | 224.50 | 224.50 | 224.50 | 224.50 | 224.50 | 0 |
| 2025-12-05 | 230.00 | 230.00 | 221.00 | 224.50 | 224.50 | 19,592 |
| 2025-12-04 | 230.00 | 235.50 | 223.00 | 227.50 | 227.50 | 12,482 |
| 2025-12-03 | 230.00 | 235.00 | 223.50 | 234.00 | 234.00 | 12,281 |
| 2025-12-02 | 240.00 | 240.50 | 236.00 | 236.00 | 236.00 | 11,409 |
| 2025-12-01 | 232.00 | 236.00 | 230.00 | 230.00 | 230.00 | 3,238 |
| 2025-11-28 | 233.00 | 238.00 | 230.00 | 237.00 | 237.00 | 15,489 |
| 2025-11-27 | 225.50 | 239.50 | 225.50 | 230.00 | 230.00 | 18,232 |
| 2025-11-26 | 220.00 | 220.00 | 215.00 | 215.00 | 215.00 | 3,010 |
| 2025-11-25 | 212.00 | 217.00 | 204.00 | 214.00 | 214.00 | 4,985 |
| 2025-11-24 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2025-11-21 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 814 |
| 2025-11-20 | 230.00 | 239.00 | 206.00 | 220.00 | 220.00 | 28,271 |
| 2025-11-19 | 234.00 | 237.00 | 229.50 | 233.50 | 233.50 | 39,689 |
| 2025-11-18 | 245.00 | 245.00 | 240.00 | 241.00 | 241.00 | 17,264 |
| 2025-11-17 | 232.00 | 244.00 | 232.00 | 240.50 | 240.50 | 39,062 |
| 2025-11-14 | 219.50 | 230.00 | 219.50 | 229.00 | 229.00 | 44,969 |
| 2025-11-13 | 230.00 | 244.00 | 224.00 | 224.00 | 224.00 | 43,418 |
| 2025-11-12 | 219.00 | 227.00 | 219.00 | 224.00 | 224.00 | 16,983 |
| 2025-11-11 | 208.00 | 218.50 | 208.00 | 216.50 | 216.50 | 1,217 |
| 2025-11-10 | 212.50 | 215.50 | 207.00 | 210.00 | 210.00 | 10,314 |
| 2025-11-07 | 212.00 | 218.50 | 204.00 | 206.50 | 206.50 | 11,555 |
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.