Grupo Financiero Galicia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 3,905.00 | 4,055.00 | 3,890.80 | 4,008.85 | 4,008.85 | 2,350,223 |
| 2024-05-23 | 4,100.00 | 4,100.00 | 3,890.00 | 3,899.75 | 3,899.75 | 2,447,765 |
| 2024-05-22 | 4,239.45 | 4,239.45 | 4,050.00 | 4,105.15 | 4,105.15 | 2,191,266 |
| 2024-05-21 | 4,110.00 | 4,205.00 | 4,016.00 | 4,203.10 | 4,203.10 | 2,254,636 |
| 2024-05-20 | 3,880.10 | 4,100.00 | 3,830.00 | 4,088.25 | 4,088.25 | 1,446,205 |
| 2024-05-17 | 3,995.00 | 3,998.00 | 3,880.00 | 3,900.30 | 3,900.30 | 1,685,075 |
| 2024-05-16 | 3,990.00 | 4,022.00 | 3,900.00 | 3,997.70 | 3,997.70 | 1,279,597 |
| 2024-05-15 | 3,873.00 | 4,000.00 | 3,850.00 | 3,978.35 | 3,978.35 | 1,752,773 |
| 2024-05-14 | 3,615.00 | 3,825.90 | 3,615.00 | 3,810.05 | 3,810.05 | 1,713,115 |
| 2024-05-13 | 3,800.00 | 3,800.00 | 3,638.00 | 3,705.40 | 3,705.40 | 1,308,869 |
| 2024-05-10 | 3,702.70 | 3,888.95 | 3,702.70 | 3,734.80 | 3,734.80 | 1,061,734 |
| 2024-05-09 | 3,819.00 | 3,900.00 | 3,686.00 | 3,774.40 | 3,774.40 | 1,101,606 |
| 2024-05-08 | 3,985.00 | 4,040.00 | 3,811.00 | 3,840.85 | 3,840.85 | 1,861,700 |
| 2024-05-07 | 4,085.00 | 4,133.00 | 3,865.00 | 3,901.90 | 3,857.82 | 2,854,696 |
| 2024-05-06 | 3,999.00 | 4,084.00 | 3,956.50 | 4,078.75 | 4,032.68 | 4,420,904 |
| 2024-05-03 | 3,575.00 | 3,861.50 | 3,575.00 | 3,848.95 | 3,848.95 | 3,361,554 |
| 2024-05-02 | 3,570.00 | 3,630.00 | 3,458.70 | 3,565.70 | 3,565.70 | 3,522,220 |
| 2024-04-30 | 3,535.00 | 3,664.90 | 3,505.00 | 3,553.55 | 3,553.55 | 3,039,438 |
| 2024-04-29 | 3,328.00 | 3,450.00 | 3,328.00 | 3,406.55 | 3,406.55 | 1,126,813 |
| 2024-04-26 | 3,290.00 | 3,344.00 | 3,210.00 | 3,312.50 | 3,312.50 | 695,214 |
| 2024-04-25 | 3,119.90 | 3,207.00 | 3,076.00 | 3,193.70 | 3,193.70 | 1,482,595 |
| 2024-04-24 | 3,185.00 | 3,189.95 | 3,070.00 | 3,075.85 | 3,075.85 | 2,130,788 |
| 2024-04-23 | 3,311.50 | 3,345.00 | 3,207.20 | 3,210.90 | 3,210.90 | 1,649,340 |
| 2024-04-22 | 3,120.00 | 3,301.00 | 3,060.00 | 3,275.75 | 3,275.75 | 2,364,256 |
| 2024-04-19 | 3,036.00 | 3,094.85 | 2,986.50 | 3,032.75 | 3,032.75 | 1,898,769 |
| 2024-04-18 | 3,000.00 | 3,015.00 | 2,960.05 | 2,999.00 | 2,999.00 | 1,909,618 |
| 2024-04-17 | 3,000.00 | 3,021.00 | 2,910.00 | 2,954.40 | 2,954.40 | 1,931,301 |
| 2024-04-16 | 2,935.00 | 3,019.50 | 2,900.00 | 2,988.70 | 2,988.70 | 2,114,723 |
| 2024-04-15 | 3,119.00 | 3,119.00 | 2,970.00 | 2,972.00 | 2,972.00 | 3,914,996 |
| 2024-04-12 | 3,150.00 | 3,198.00 | 3,075.00 | 3,097.30 | 3,097.30 | 1,339,456 |
| 2024-04-11 | 3,031.00 | 3,125.00 | 3,025.00 | 3,119.05 | 3,119.05 | 475,979 |
| 2024-04-10 | 2,999.85 | 3,044.00 | 2,950.00 | 3,024.90 | 3,024.90 | 3,857,011 |
| 2024-04-09 | 3,027.00 | 3,090.00 | 2,919.15 | 2,985.90 | 2,985.90 | 3,939,535 |
| 2024-04-08 | 2,900.00 | 2,979.65 | 2,865.00 | 2,887.50 | 2,887.50 | 1,554,159 |
| 2024-04-05 | 2,765.50 | 2,880.00 | 2,765.50 | 2,872.40 | 2,872.40 | 1,295,287 |
| 2024-04-04 | 2,751.00 | 2,847.50 | 2,730.50 | 2,733.20 | 2,733.20 | 1,793,618 |
| 2024-04-03 | 2,754.70 | 2,830.00 | 2,733.00 | 2,802.50 | 2,802.50 | 1,643,406 |
| 2024-03-27 | 2,820.00 | 2,855.80 | 2,775.00 | 2,829.75 | 2,829.75 | 989,381 |
| 2024-03-26 | 2,836.00 | 2,890.00 | 2,790.00 | 2,823.65 | 2,823.65 | 980,238 |
| 2024-03-25 | 2,873.00 | 2,950.00 | 2,812.90 | 2,832.90 | 2,832.90 | 1,298,396 |
| 2024-03-22 | 2,845.00 | 2,904.00 | 2,832.00 | 2,851.00 | 2,851.00 | 1,676,684 |
| 2024-03-21 | 2,790.50 | 2,870.00 | 2,711.25 | 2,843.40 | 2,843.40 | 2,624,550 |
| 2024-03-20 | 2,645.60 | 2,784.00 | 2,645.60 | 2,780.40 | 2,780.40 | 3,127,180 |
| 2024-03-19 | 2,663.05 | 2,770.90 | 2,610.00 | 2,621.55 | 2,621.55 | 3,168,519 |
| 2024-03-18 | 2,580.00 | 2,679.80 | 2,521.05 | 2,669.10 | 2,669.10 | 2,407,085 |
| 2024-03-15 | 2,479.65 | 2,580.00 | 2,460.00 | 2,564.80 | 2,564.80 | 1,707,841 |
| 2024-03-14 | 2,550.00 | 2,584.00 | 2,441.70 | 2,479.70 | 2,479.70 | 1,735,324 |
| 2024-03-13 | 2,500.50 | 2,606.00 | 2,500.00 | 2,552.20 | 2,552.20 | 1,864,266 |
| 2024-03-12 | 2,292.65 | 2,475.00 | 2,263.40 | 2,437.15 | 2,437.15 | 2,101,293 |
| 2024-03-11 | 2,350.00 | 2,350.00 | 2,220.00 | 2,221.75 | 2,221.75 | 1,431,903 |
| 2024-03-08 | 2,399.00 | 2,399.00 | 2,321.00 | 2,340.20 | 2,340.20 | 1,325,300 |
| 2024-03-07 | 2,351.00 | 2,395.00 | 2,305.00 | 2,324.75 | 2,324.75 | 1,349,073 |
| 2024-03-06 | 2,240.00 | 2,380.70 | 2,221.05 | 2,320.55 | 2,320.55 | 2,514,730 |
| 2024-03-05 | 2,342.00 | 2,356.50 | 2,213.00 | 2,226.95 | 2,226.95 | 1,448,664 |
| 2024-03-04 | 2,482.00 | 2,535.00 | 2,339.70 | 2,346.65 | 2,346.65 | 2,240,505 |
| 2024-03-01 | 2,420.00 | 2,420.00 | 2,304.25 | 2,380.30 | 2,380.30 | 1,271,959 |
| 2024-02-29 | 2,335.00 | 2,515.00 | 2,304.00 | 2,358.45 | 2,358.45 | 2,319,853 |
| 2024-02-28 | 2,350.00 | 2,401.65 | 2,308.00 | 2,318.80 | 2,318.80 | 1,597,721 |
| 2024-02-27 | 2,470.00 | 2,545.00 | 2,361.50 | 2,368.85 | 2,368.85 | 1,768,541 |
| 2024-02-26 | 2,469.50 | 2,530.00 | 2,401.00 | 2,475.95 | 2,475.95 | 2,284,461 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-05 | 7.4592 ARS |
| 2021-05-06 | 1.0172 ARS |
| 2020-10-01 | 1.1915 ARS |
| 2019-05-07 | 1.4018 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.