Grupo Financiero Galicia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 2,304.00 | 2,464.10 | 2,304.00 | 2,436.05 | 2,436.05 | 2,952,786 |
| 2024-02-21 | 2,329.00 | 2,360.00 | 2,270.80 | 2,303.00 | 2,303.00 | 865,183 |
| 2024-02-20 | 2,316.40 | 2,396.00 | 2,250.00 | 2,329.70 | 2,329.70 | 1,872,758 |
| 2024-02-19 | 2,310.00 | 2,355.00 | 2,280.00 | 2,311.55 | 2,311.55 | 1,033,860 |
| 2024-02-16 | 2,349.00 | 2,387.00 | 2,263.00 | 2,309.20 | 2,309.20 | 1,344,684 |
| 2024-02-15 | 2,351.00 | 2,400.00 | 2,325.05 | 2,348.05 | 2,348.05 | 1,229,845 |
| 2024-02-14 | 2,350.00 | 2,415.00 | 2,330.15 | 2,355.95 | 2,355.95 | 1,393,482 |
| 2024-02-09 | 2,300.00 | 2,372.00 | 2,279.00 | 2,324.85 | 2,324.85 | 2,091,383 |
| 2024-02-08 | 2,378.00 | 2,450.00 | 2,270.00 | 2,303.95 | 2,303.95 | 2,618,365 |
| 2024-02-07 | 2,450.00 | 2,517.00 | 2,395.00 | 2,413.55 | 2,413.55 | 3,569,904 |
| 2024-02-06 | 2,747.30 | 2,754.00 | 2,544.00 | 2,569.30 | 2,569.30 | 1,217,381 |
| 2024-02-05 | 2,850.00 | 2,875.00 | 2,630.85 | 2,692.70 | 2,692.70 | 2,220,721 |
| 2024-02-02 | 2,810.00 | 2,870.00 | 2,782.05 | 2,830.90 | 2,830.90 | 1,508,332 |
| 2024-02-01 | 2,725.00 | 2,819.10 | 2,700.00 | 2,806.25 | 2,806.25 | 1,540,237 |
| 2024-01-31 | 2,770.00 | 2,777.00 | 2,635.00 | 2,751.60 | 2,751.60 | 1,600,109 |
| 2024-01-30 | 2,680.00 | 2,782.50 | 2,680.00 | 2,744.10 | 2,744.10 | 2,718,632 |
| 2024-01-29 | 2,609.00 | 2,678.45 | 2,525.50 | 2,669.80 | 2,669.80 | 2,172,339 |
| 2024-01-26 | 2,611.05 | 2,670.30 | 2,522.00 | 2,616.95 | 2,616.95 | 2,478,845 |
| 2024-01-25 | 2,487.45 | 2,635.00 | 2,487.45 | 2,602.55 | 2,602.55 | 2,572,030 |
| 2024-01-24 | 2,400.00 | 2,514.50 | 2,372.00 | 2,475.20 | 2,475.20 | 1,942,131 |
| 2024-01-23 | 2,413.00 | 2,460.00 | 2,303.55 | 2,373.00 | 2,373.00 | 2,450,457 |
| 2024-01-22 | 2,260.00 | 2,410.00 | 2,259.00 | 2,402.70 | 2,402.70 | 3,053,621 |
| 2024-01-19 | 2,130.00 | 2,260.00 | 2,120.00 | 2,248.80 | 2,248.80 | 2,314,624 |
| 2024-01-18 | 2,065.00 | 2,130.00 | 2,030.00 | 2,108.25 | 2,108.25 | 3,305,773 |
| 2024-01-17 | 1,884.00 | 2,059.75 | 1,880.00 | 2,052.50 | 2,052.50 | 3,715,230 |
| 2024-01-16 | 1,850.00 | 1,912.00 | 1,828.00 | 1,882.10 | 1,882.10 | 1,520,379 |
| 2024-01-15 | 1,840.10 | 1,868.00 | 1,830.00 | 1,846.80 | 1,846.80 | 862,479 |
| 2024-01-12 | 1,850.00 | 1,888.00 | 1,825.00 | 1,851.25 | 1,851.25 | 1,183,380 |
| 2024-01-11 | 1,944.00 | 1,975.00 | 1,830.00 | 1,844.45 | 1,844.45 | 2,360,167 |
| 2024-01-10 | 1,875.00 | 1,926.50 | 1,850.00 | 1,918.45 | 1,918.45 | 2,436,512 |
| 2024-01-09 | 2,010.00 | 2,015.00 | 1,875.00 | 1,892.25 | 1,892.25 | 1,929,695 |
| 2024-01-08 | 1,894.00 | 2,000.00 | 1,856.00 | 1,997.20 | 1,997.20 | 1,733,177 |
| 2024-01-05 | 1,800.00 | 1,904.00 | 1,771.00 | 1,889.20 | 1,889.20 | 2,656,526 |
| 2024-01-04 | 1,772.00 | 1,839.00 | 1,758.00 | 1,800.55 | 1,800.55 | 3,024,680 |
| 2024-01-03 | 1,699.00 | 1,774.00 | 1,665.00 | 1,771.70 | 1,771.70 | 2,231,061 |
| 2024-01-02 | 1,688.00 | 1,717.00 | 1,636.40 | 1,685.95 | 1,685.95 | 1,191,579 |
| 2023-12-29 | 1,670.00 | 1,700.00 | 1,622.50 | 1,676.50 | 1,676.50 | 3,423,598 |
| 2023-12-28 | 1,620.00 | 1,689.00 | 1,595.00 | 1,664.65 | 1,664.65 | 4,468,038 |
| 2023-12-27 | 1,680.00 | 1,711.20 | 1,526.50 | 1,600.35 | 1,600.35 | 1,789,277 |
| 2023-12-26 | 1,762.00 | 1,780.00 | 1,647.05 | 1,664.15 | 1,664.15 | 1,735,484 |
| 2023-12-22 | 1,725.00 | 1,786.85 | 1,675.00 | 1,756.15 | 1,756.15 | 1,425,517 |
| 2023-12-21 | 1,680.00 | 1,819.50 | 1,678.00 | 1,723.10 | 1,723.10 | 2,518,674 |
| 2023-12-20 | 1,600.00 | 1,692.50 | 1,598.55 | 1,674.95 | 1,674.95 | 2,482,499 |
| 2023-12-19 | 1,659.90 | 1,675.00 | 1,595.00 | 1,601.15 | 1,601.15 | 1,531,389 |
| 2023-12-18 | 1,640.00 | 1,670.00 | 1,599.95 | 1,646.70 | 1,646.70 | 1,579,691 |
| 2023-12-15 | 1,790.00 | 1,799.95 | 1,640.00 | 1,652.50 | 1,652.50 | 3,948,715 |
| 2023-12-14 | 1,835.00 | 1,903.00 | 1,780.00 | 1,788.85 | 1,788.85 | 3,493,588 |
| 2023-12-13 | 1,830.00 | 1,921.00 | 1,705.00 | 1,827.30 | 1,827.30 | 3,411,926 |
| 2023-12-12 | 1,787.00 | 1,833.75 | 1,733.50 | 1,780.85 | 1,780.85 | 1,965,001 |
| 2023-12-11 | 1,685.00 | 1,783.75 | 1,660.00 | 1,756.35 | 1,756.35 | 4,215,047 |
| 2023-12-07 | 1,640.00 | 1,695.00 | 1,613.00 | 1,657.00 | 1,657.00 | 2,667,742 |
| 2023-12-06 | 1,642.00 | 1,678.00 | 1,563.75 | 1,631.35 | 1,631.35 | 1,784,772 |
| 2023-12-05 | 1,526.00 | 1,655.50 | 1,506.00 | 1,641.35 | 1,641.35 | 2,945,044 |
| 2023-12-04 | 1,601.00 | 1,613.50 | 1,471.00 | 1,521.45 | 1,521.45 | 2,095,250 |
| 2023-12-01 | 1,500.50 | 1,604.00 | 1,461.00 | 1,600.35 | 1,600.35 | 2,458,938 |
| 2023-11-30 | 1,464.00 | 1,508.00 | 1,405.35 | 1,505.00 | 1,505.00 | 2,452,378 |
| 2023-11-29 | 1,440.00 | 1,508.95 | 1,405.00 | 1,480.20 | 1,480.20 | 1,993,358 |
| 2023-11-28 | 1,640.00 | 1,640.00 | 1,412.00 | 1,438.85 | 1,438.85 | 3,914,241 |
| 2023-11-27 | 1,566.00 | 1,639.95 | 1,526.00 | 1,600.55 | 1,600.55 | 6,084,729 |
| 2023-11-24 | 1,399.95 | 1,547.95 | 1,399.95 | 1,520.70 | 1,520.70 | 4,764,168 |
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.