Garovaglio y Zorraquin S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 219.00 | 219.00 | 215.00 | 219.00 | 219.00 | 1,902 |
| 2025-11-05 | 221.00 | 226.00 | 221.00 | 222.00 | 222.00 | 10,964 |
| 2025-11-04 | 227.00 | 233.00 | 221.00 | 222.00 | 222.00 | 61,409 |
| 2025-11-03 | 222.00 | 241.50 | 212.50 | 229.50 | 229.50 | 77,251 |
| 2025-10-31 | 225.00 | 228.00 | 221.00 | 226.50 | 226.50 | 121,300 |
| 2025-10-30 | 219.00 | 219.00 | 213.00 | 217.50 | 217.50 | 87,206 |
| 2025-10-29 | 210.00 | 220.00 | 205.00 | 218.00 | 218.00 | 51,390 |
| 2025-10-28 | 200.00 | 210.00 | 200.00 | 205.00 | 205.00 | 39,812 |
| 2025-10-27 | 180.00 | 200.00 | 180.00 | 198.00 | 198.00 | 88,887 |
| 2025-10-24 | 180.00 | 180.00 | 166.00 | 176.00 | 176.00 | 49,432 |
| 2025-10-23 | 172.00 | 180.50 | 172.00 | 178.00 | 178.00 | 7,262 |
| 2025-10-22 | 173.00 | 180.00 | 167.00 | 178.50 | 178.50 | 23,039 |
| 2025-10-21 | 173.00 | 185.00 | 173.00 | 180.00 | 180.00 | 22,701 |
| 2025-10-20 | 176.50 | 177.50 | 175.00 | 177.00 | 177.00 | 9,802 |
| 2025-10-17 | 170.00 | 177.50 | 168.50 | 177.00 | 177.00 | 11,878 |
| 2025-10-16 | 175.00 | 180.00 | 175.00 | 176.50 | 176.50 | 15,401 |
| 2025-10-15 | 180.00 | 180.50 | 171.00 | 176.50 | 176.50 | 48,644 |
| 2025-10-14 | 179.50 | 179.50 | 175.00 | 176.00 | 176.00 | 38,387 |
| 2025-10-13 | 173.00 | 179.00 | 173.00 | 178.00 | 178.00 | 20,841 |
| 2025-10-10 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2025-10-09 | 170.50 | 185.00 | 170.50 | 184.00 | 184.00 | 8,980 |
| 2025-10-08 | 170.50 | 176.00 | 170.50 | 174.00 | 174.00 | 41,185 |
| 2025-10-07 | 170.00 | 178.00 | 170.00 | 174.00 | 174.00 | 19,113 |
| 2025-10-06 | 169.00 | 174.00 | 169.00 | 174.00 | 174.00 | 9,154 |
| 2025-10-03 | 168.50 | 176.00 | 168.00 | 174.50 | 174.50 | 10,931 |
| 2025-10-02 | 170.00 | 187.00 | 167.00 | 174.50 | 174.50 | 52,992 |
| 2025-10-01 | 163.00 | 170.00 | 160.50 | 170.00 | 170.00 | 37,520 |
| 2025-09-30 | 173.00 | 175.50 | 169.00 | 170.00 | 170.00 | 22,207 |
| 2025-09-29 | 175.00 | 179.50 | 171.50 | 172.50 | 172.50 | 25,850 |
| 2025-09-26 | 179.50 | 182.50 | 166.00 | 175.00 | 175.00 | 80,763 |
| 2025-09-25 | 182.00 | 184.50 | 163.00 | 177.00 | 177.00 | 143,378 |
| 2025-09-24 | 202.00 | 220.00 | 162.00 | 181.50 | 181.50 | 396,544 |
| 2025-09-23 | 137.00 | 211.00 | 137.00 | 195.50 | 195.50 | 451,088 |
| 2025-09-22 | 116.00 | 145.00 | 116.00 | 137.00 | 137.00 | 76,155 |
| 2025-09-19 | 112.00 | 120.00 | 107.00 | 111.00 | 111.00 | 78,479 |
| 2025-09-18 | 128.00 | 130.00 | 110.00 | 111.00 | 111.00 | 104,443 |
| 2025-09-17 | 132.00 | 136.00 | 130.50 | 130.50 | 130.50 | 22,143 |
| 2025-09-16 | 130.00 | 133.00 | 130.00 | 130.50 | 130.50 | 47,950 |
| 2025-09-15 | 133.00 | 133.00 | 125.00 | 128.00 | 128.00 | 39,965 |
| 2025-09-12 | 145.00 | 148.00 | 135.00 | 135.50 | 135.50 | 28,534 |
| 2025-09-11 | 149.50 | 149.50 | 149.00 | 149.50 | 149.50 | 1,481 |
| 2025-09-10 | 138.00 | 144.50 | 137.50 | 143.50 | 143.50 | 38,523 |
| 2025-09-09 | 147.00 | 149.00 | 136.00 | 139.50 | 139.50 | 13,069 |
| 2025-09-08 | 150.00 | 175.00 | 138.50 | 147.00 | 147.00 | 43,431 |
| 2025-09-05 | 158.00 | 158.00 | 151.00 | 151.50 | 151.50 | 12,635 |
| 2025-09-04 | 154.00 | 158.00 | 154.00 | 158.00 | 158.00 | 72,507 |
| 2025-09-03 | 152.00 | 159.75 | 149.00 | 159.00 | 159.00 | 7,239 |
| 2025-09-02 | 154.00 | 156.25 | 142.00 | 155.50 | 155.50 | 21,267 |
| 2025-09-01 | 160.00 | 160.00 | 150.00 | 153.75 | 153.75 | 17,647 |
| 2025-08-29 | 160.00 | 164.25 | 155.00 | 160.00 | 160.00 | 15,901 |
| 2025-08-28 | 170.00 | 170.00 | 162.50 | 162.75 | 162.75 | 23,248 |
| 2025-08-27 | 165.00 | 170.00 | 157.50 | 166.50 | 166.50 | 19,836 |
| 2025-08-26 | 161.00 | 171.75 | 154.00 | 168.75 | 168.75 | 41,388 |
| 2025-08-25 | 175.00 | 175.00 | 160.00 | 164.75 | 164.75 | 35,033 |
| 2025-08-22 | 177.50 | 183.50 | 175.50 | 176.75 | 176.75 | 16,692 |
| 2025-08-21 | 177.00 | 182.00 | 174.00 | 178.00 | 178.00 | 16,633 |
| 2025-08-20 | 186.50 | 186.50 | 180.00 | 180.00 | 180.00 | 21,344 |
| 2025-08-19 | 178.75 | 189.50 | 175.00 | 183.75 | 183.75 | 18,206 |
| 2025-08-18 | 185.00 | 193.75 | 171.00 | 182.00 | 182.00 | 41,905 |
| 2025-08-14 | 185.00 | 190.00 | 179.00 | 185.25 | 185.25 | 10,934 |
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.