Garovaglio y Zorraquin S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 275.00 | 315.00 | 275.00 | 290.50 | 290.50 | 59,149 |
| 2025-05-16 | 285.00 | 289.50 | 274.50 | 280.00 | 280.00 | 26,799 |
| 2025-05-15 | 305.00 | 340.00 | 263.00 | 279.00 | 279.00 | 111,600 |
| 2025-05-14 | 281.00 | 320.00 | 276.50 | 299.50 | 299.50 | 88,254 |
| 2025-05-13 | 268.50 | 284.00 | 265.00 | 274.50 | 274.50 | 29,665 |
| 2025-05-12 | 253.00 | 270.00 | 245.25 | 261.00 | 261.00 | 16,325 |
| 2025-05-09 | 239.00 | 273.00 | 239.00 | 257.00 | 257.00 | 71,828 |
| 2025-05-08 | 230.00 | 249.75 | 230.00 | 242.50 | 242.50 | 44,369 |
| 2025-05-07 | 234.00 | 240.00 | 227.00 | 233.50 | 233.50 | 47,410 |
| 2025-05-06 | 223.00 | 234.00 | 223.00 | 228.50 | 228.50 | 102,234 |
| 2025-05-05 | 217.00 | 226.00 | 213.75 | 224.25 | 224.25 | 32,717 |
| 2025-04-30 | 230.00 | 230.00 | 220.25 | 226.50 | 226.50 | 58,335 |
| 2025-04-29 | 233.00 | 235.75 | 220.25 | 228.25 | 228.25 | 73,154 |
| 2025-04-28 | 230.75 | 234.50 | 222.00 | 231.00 | 231.00 | 60,594 |
| 2025-04-25 | 230.00 | 235.00 | 219.00 | 229.75 | 229.75 | 15,989 |
| 2025-04-24 | 224.50 | 235.00 | 217.00 | 226.25 | 226.25 | 16,910 |
| 2025-04-23 | 210.00 | 230.00 | 192.50 | 214.00 | 214.00 | 29,875 |
| 2025-04-22 | 203.25 | 209.00 | 203.25 | 206.50 | 206.50 | 5,318 |
| 2025-04-21 | 202.00 | 204.00 | 190.00 | 198.50 | 198.50 | 5,959 |
| 2025-04-16 | 205.00 | 205.00 | 195.00 | 200.75 | 200.75 | 26,971 |
| 2025-04-15 | 201.50 | 205.00 | 191.50 | 200.75 | 200.75 | 22,177 |
| 2025-04-14 | 198.00 | 209.75 | 185.25 | 201.50 | 201.50 | 28,178 |
| 2025-04-11 | 190.00 | 194.75 | 188.00 | 194.75 | 194.75 | 8,678 |
| 2025-04-10 | 182.75 | 190.50 | 182.50 | 185.00 | 185.00 | 71,128 |
| 2025-04-09 | 166.75 | 187.00 | 166.25 | 186.00 | 186.00 | 84,994 |
| 2025-04-08 | 179.00 | 184.00 | 166.75 | 170.25 | 170.25 | 42,376 |
| 2025-04-07 | 174.00 | 177.75 | 166.25 | 170.75 | 170.75 | 20,416 |
| 2025-04-04 | 197.00 | 199.00 | 169.75 | 178.75 | 178.75 | 33,819 |
| 2025-04-03 | 200.00 | 204.75 | 191.00 | 202.00 | 202.00 | 6,602 |
| 2025-04-01 | 205.25 | 205.50 | 195.00 | 205.00 | 205.00 | 44,565 |
| 2025-03-31 | 208.00 | 208.00 | 194.25 | 199.25 | 199.25 | 9,507 |
| 2025-03-28 | 218.00 | 218.00 | 196.50 | 203.50 | 203.50 | 27,885 |
| 2025-03-27 | 233.50 | 233.50 | 210.00 | 213.50 | 213.50 | 77,830 |
| 2025-03-26 | 235.00 | 235.00 | 215.00 | 226.50 | 226.50 | 56,459 |
| 2025-03-25 | 229.75 | 239.00 | 222.50 | 230.75 | 230.75 | 34,549 |
| 2025-03-21 | 228.00 | 239.00 | 215.00 | 229.50 | 229.50 | 38,729 |
| 2025-03-20 | 218.00 | 235.00 | 210.00 | 219.50 | 219.50 | 63,810 |
| 2025-03-19 | 220.00 | 230.00 | 216.50 | 221.00 | 221.00 | 14,137 |
| 2025-03-18 | 210.00 | 229.00 | 210.00 | 217.00 | 217.00 | 9,725 |
| 2025-03-17 | 207.75 | 213.00 | 203.75 | 212.50 | 212.50 | 36,221 |
| 2025-03-14 | 199.50 | 209.00 | 190.00 | 207.75 | 207.75 | 125,704 |
| 2025-03-13 | 213.50 | 213.50 | 193.00 | 196.00 | 196.00 | 74,792 |
| 2025-03-12 | 207.25 | 209.50 | 201.50 | 207.25 | 207.25 | 34,432 |
| 2025-03-11 | 209.00 | 209.00 | 193.00 | 204.00 | 204.00 | 7,363 |
| 2025-03-10 | 221.00 | 239.00 | 188.50 | 199.25 | 199.25 | 113,288 |
| 2025-03-07 | 208.00 | 223.00 | 208.00 | 220.25 | 220.25 | 11,877 |
| 2025-03-06 | 216.00 | 217.75 | 185.00 | 204.25 | 204.25 | 55,033 |
| 2025-03-05 | 221.50 | 224.50 | 217.00 | 217.75 | 217.75 | 1,600 |
| 2025-02-28 | 222.00 | 235.00 | 215.00 | 216.25 | 216.25 | 93,321 |
| 2025-02-27 | 234.00 | 234.00 | 216.50 | 220.25 | 220.25 | 16,329 |
| 2025-02-26 | 243.50 | 246.00 | 221.75 | 224.00 | 224.00 | 114,723 |
| 2025-02-25 | 249.75 | 249.75 | 228.00 | 243.50 | 243.50 | 31,294 |
| 2025-02-24 | 288.00 | 300.00 | 240.00 | 246.25 | 246.25 | 173,987 |
| 2025-02-21 | 279.50 | 297.50 | 275.00 | 281.00 | 281.00 | 23,724 |
| 2025-02-20 | 280.00 | 284.00 | 275.00 | 277.00 | 277.00 | 25,766 |
| 2025-02-19 | 284.00 | 284.00 | 256.00 | 279.50 | 279.50 | 23,124 |
| 2025-02-18 | 275.00 | 285.00 | 265.00 | 278.50 | 278.50 | 57,303 |
| 2025-02-17 | 282.00 | 290.00 | 246.00 | 269.00 | 269.00 | 280,060 |
| 2025-02-14 | 329.50 | 329.50 | 290.50 | 313.00 | 313.00 | 64,939 |
| 2025-02-13 | 336.00 | 345.00 | 322.50 | 329.50 | 329.50 | 16,023 |
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.