Garovaglio y Zorraquin S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 127.00 | 128.00 | 121.00 | 125.50 | 125.50 | 22,690 |
| 2024-11-13 | 120.00 | 128.00 | 115.00 | 128.00 | 128.00 | 22,769 |
| 2024-11-12 | 125.50 | 125.50 | 120.00 | 120.00 | 120.00 | 1,366 |
| 2024-11-11 | 130.00 | 130.00 | 115.50 | 122.50 | 122.50 | 3,315 |
| 2024-11-08 | 124.00 | 129.00 | 124.00 | 126.75 | 126.75 | 14,971 |
| 2024-11-07 | 130.00 | 132.00 | 123.00 | 124.00 | 124.00 | 6,899 |
| 2024-11-06 | 137.75 | 137.75 | 126.50 | 134.50 | 134.50 | 1,158 |
| 2024-11-05 | 127.50 | 131.00 | 127.50 | 131.00 | 131.00 | 5,184 |
| 2024-11-04 | 127.00 | 133.00 | 127.00 | 132.25 | 132.25 | 2,914 |
| 2024-11-01 | 136.50 | 136.50 | 130.00 | 132.75 | 132.75 | 2,243 |
| 2024-10-31 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 2,136 |
| 2024-10-30 | 127.00 | 130.75 | 126.00 | 126.50 | 126.50 | 2,209 |
| 2024-10-29 | 130.00 | 130.00 | 125.00 | 128.00 | 128.00 | 2,569 |
| 2024-10-28 | 134.00 | 134.00 | 130.00 | 133.00 | 133.00 | 4,936 |
| 2024-10-25 | 136.00 | 136.00 | 135.50 | 135.50 | 135.50 | 5,456 |
| 2024-10-24 | 134.00 | 142.75 | 120.00 | 133.00 | 133.00 | 7,968 |
| 2024-10-23 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 300 |
| 2024-10-22 | 130.75 | 130.75 | 130.75 | 130.75 | 130.75 | 0 |
| 2024-10-21 | 130.75 | 130.75 | 130.75 | 130.75 | 130.75 | 0 |
| 2024-10-18 | 121.50 | 134.00 | 121.50 | 130.75 | 130.75 | 3,510 |
| 2024-10-17 | 134.50 | 134.75 | 134.50 | 134.75 | 134.75 | 1,350 |
| 2024-10-16 | 125.00 | 134.50 | 125.00 | 134.50 | 134.50 | 320 |
| 2024-10-15 | 135.50 | 136.50 | 133.00 | 134.75 | 134.75 | 1,443 |
| 2024-10-14 | 137.00 | 137.00 | 135.50 | 135.50 | 135.50 | 1,899 |
| 2024-10-10 | 131.75 | 131.75 | 131.75 | 131.75 | 131.75 | 814 |
| 2024-10-09 | 133.00 | 133.00 | 121.25 | 131.75 | 131.75 | 11,769 |
| 2024-10-08 | 139.75 | 139.75 | 130.00 | 134.00 | 134.00 | 1,498 |
| 2024-10-07 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 2,631 |
| 2024-10-04 | 136.25 | 141.00 | 136.00 | 140.75 | 140.75 | 1,316 |
| 2024-10-03 | 137.00 | 137.00 | 136.00 | 136.25 | 136.25 | 2,096 |
| 2024-10-02 | 140.00 | 142.00 | 136.00 | 136.00 | 136.00 | 11,579 |
| 2024-10-01 | 140.00 | 140.50 | 140.00 | 140.50 | 140.50 | 5,947 |
| 2024-09-30 | 135.50 | 142.00 | 135.50 | 141.75 | 141.75 | 10,633 |
| 2024-09-27 | 137.00 | 143.00 | 135.00 | 135.50 | 135.50 | 12,231 |
| 2024-09-26 | 142.00 | 142.00 | 140.00 | 140.50 | 140.50 | 4,100 |
| 2024-09-25 | 140.00 | 145.00 | 132.00 | 142.00 | 142.00 | 6,248 |
| 2024-09-24 | 142.00 | 142.00 | 136.00 | 138.50 | 138.50 | 1,481 |
| 2024-09-23 | 143.00 | 144.50 | 141.25 | 141.25 | 141.25 | 2,214 |
| 2024-09-20 | 142.00 | 146.75 | 141.00 | 141.25 | 141.25 | 47,028 |
| 2024-09-19 | 144.50 | 144.50 | 140.00 | 144.25 | 144.25 | 4,222 |
| 2024-09-18 | 154.00 | 154.00 | 141.50 | 148.00 | 148.00 | 7,059 |
| 2024-09-17 | 142.00 | 145.00 | 142.00 | 142.25 | 142.25 | 10,730 |
| 2024-09-16 | 144.00 | 146.50 | 140.00 | 146.25 | 146.25 | 22,503 |
| 2024-09-13 | 150.50 | 151.00 | 135.00 | 145.25 | 145.25 | 26,564 |
| 2024-09-12 | 144.50 | 154.00 | 144.50 | 150.50 | 150.50 | 2,739 |
| 2024-09-11 | 148.00 | 162.00 | 148.00 | 154.00 | 154.00 | 16,454 |
| 2024-09-10 | 135.00 | 160.00 | 135.00 | 148.00 | 148.00 | 9,476 |
| 2024-09-09 | 132.50 | 140.00 | 132.50 | 140.00 | 140.00 | 8,311 |
| 2024-09-06 | 143.00 | 145.00 | 143.00 | 144.50 | 144.50 | 999 |
| 2024-09-05 | 147.50 | 147.50 | 145.00 | 145.00 | 145.00 | 2,380 |
| 2024-09-04 | 148.00 | 150.00 | 135.50 | 147.50 | 147.50 | 3,696 |
| 2024-09-03 | 150.00 | 153.00 | 150.00 | 150.00 | 150.00 | 1,100 |
| 2024-09-02 | 148.50 | 155.00 | 135.00 | 153.00 | 153.00 | 9,782 |
| 2024-08-30 | 140.50 | 150.00 | 140.50 | 148.50 | 148.50 | 3,659 |
| 2024-08-29 | 152.50 | 153.00 | 140.50 | 140.50 | 140.50 | 8,546 |
| 2024-08-28 | 149.75 | 149.75 | 149.75 | 149.75 | 149.75 | 1,377 |
| 2024-08-27 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 100 |
| 2024-08-26 | 146.00 | 148.50 | 146.00 | 147.00 | 147.00 | 1,970 |
| 2024-08-23 | 152.00 | 152.00 | 150.00 | 151.75 | 151.75 | 972 |
| 2024-08-22 | 143.00 | 145.00 | 135.25 | 142.00 | 142.00 | 5,507 |
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.