Garovaglio y Zorraquin S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 375.00 | 380.00 | 375.00 | 380.00 | 380.00 | 309 |
| 2026-10-15 | 378.50 | 385.00 | 378.50 | 385.00 | 385.00 | 1,896 |
| 2026-10-14 | 382.00 | 382.00 | 376.00 | 378.50 | 378.50 | 501 |
| 2026-10-13 | 393.00 | 405.00 | 385.00 | 402.00 | 402.00 | 668 |
| 2026-10-09 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 0 |
| 2026-10-08 | 426.00 | 426.00 | 401.00 | 408.00 | 408.00 | 1,913 |
| 2026-10-07 | 427.00 | 427.00 | 420.00 | 421.00 | 421.00 | 1,100 |
| 2026-10-06 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 426 |
| 2026-10-05 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 212 |
| 2026-10-02 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 250 |
| 2026-10-01 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2026-09-30 | 450.00 | 450.00 | 445.00 | 450.00 | 450.00 | 40,408 |
| 2026-09-29 | 438.00 | 450.00 | 435.00 | 450.00 | 450.00 | 40,532 |
| 2026-09-28 | 440.00 | 460.00 | 440.00 | 450.00 | 450.00 | 43,012 |
| 2026-09-25 | 440.00 | 450.00 | 428.00 | 450.00 | 450.00 | 133,293 |
| 2026-09-24 | 450.00 | 460.00 | 445.00 | 450.00 | 450.00 | 105,698 |
| 2026-09-23 | 470.00 | 470.00 | 450.00 | 450.00 | 450.00 | 160,925 |
| 2026-09-22 | 440.00 | 475.00 | 440.00 | 468.00 | 468.00 | 104,550 |
| 2026-09-21 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2026-09-18 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 1,385 |
| 2026-09-17 | 453.00 | 453.00 | 440.00 | 440.00 | 440.00 | 4,875 |
| 2026-09-16 | 445.00 | 445.00 | 428.00 | 441.00 | 441.00 | 4,888 |
| 2026-09-15 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 120 |
| 2026-09-14 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2026-09-11 | 450.00 | 460.00 | 450.00 | 450.00 | 450.00 | 5,089 |
| 2026-09-10 | 440.00 | 460.00 | 440.00 | 458.00 | 458.00 | 3,128 |
| 2026-09-09 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2026-09-08 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 500 |
| 2026-09-07 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2026-09-04 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2026-09-03 | 462.00 | 462.00 | 450.00 | 450.00 | 450.00 | 325 |
| 2026-09-02 | 440.00 | 460.00 | 440.00 | 460.00 | 460.00 | 2,459 |
| 2026-09-01 | 459.00 | 459.00 | 447.00 | 450.00 | 450.00 | 2,781 |
| 2026-08-31 | 455.00 | 455.00 | 454.00 | 454.00 | 454.00 | 813 |
| 2026-08-28 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 0 |
| 2026-08-27 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 5,592 |
| 2026-08-26 | 455.00 | 456.00 | 455.00 | 456.00 | 456.00 | 8,648 |
| 2026-08-25 | 460.00 | 460.00 | 450.00 | 456.00 | 456.00 | 4,070 |
| 2026-08-24 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | 6,800 |
| 2026-08-21 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 10,387 |
| 2026-08-20 | 460.00 | 460.00 | 455.00 | 457.00 | 457.00 | 20,390 |
| 2026-08-19 | 450.00 | 465.00 | 450.00 | 465.00 | 465.00 | 22,223 |
| 2026-08-18 | 455.00 | 455.00 | 448.00 | 450.00 | 450.00 | 2,342 |
| 2026-08-17 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 0 |
| 2026-08-14 | 465.00 | 480.00 | 465.00 | 465.00 | 465.00 | 36,252 |
| 2026-08-13 | 476.00 | 476.00 | 465.00 | 465.00 | 465.00 | 2,911 |
| 2026-08-12 | 482.00 | 482.00 | 475.00 | 476.00 | 476.00 | 20,188 |
| 2026-08-11 | 485.00 | 485.00 | 470.00 | 475.00 | 475.00 | 2,012 |
| 2026-08-10 | 460.00 | 477.00 | 460.00 | 470.00 | 470.00 | 4,335 |
| 2026-08-07 | 474.00 | 482.00 | 470.00 | 470.00 | 470.00 | 13,338 |
| 2026-08-06 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 2,147 |
| 2026-08-05 | 460.00 | 480.00 | 460.00 | 460.00 | 460.00 | 3,529 |
| 2026-08-04 | 485.00 | 485.00 | 463.00 | 463.00 | 463.00 | 6,170 |
| 2026-08-03 | 470.00 | 482.00 | 470.00 | 482.00 | 482.00 | 7,177 |
| 2026-07-31 | 472.00 | 482.00 | 470.00 | 470.00 | 470.00 | 8,878 |
| 2026-07-30 | 480.00 | 480.00 | 467.00 | 467.00 | 467.00 | 9,651 |
| 2026-07-29 | 470.00 | 480.00 | 465.00 | 475.00 | 475.00 | 6,460 |
| 2026-07-28 | 445.00 | 470.00 | 445.00 | 468.00 | 468.00 | 17,263 |
| 2026-07-27 | 462.00 | 462.00 | 437.00 | 456.00 | 456.00 | 11,447 |
| 2026-07-24 | 484.00 | 484.00 | 472.00 | 473.00 | 473.00 | 36,417 |
Page 1 of 21 · 1,237 trading daysOlder →
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.