Grupo Financiero Galicia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 1,305.00 | 1,395.00 | 1,290.00 | 1,365.20 | 1,365.20 | 1,244,538 |
| 2023-11-22 | 1,335.00 | 1,450.00 | 1,280.00 | 1,312.35 | 1,312.35 | 5,068,047 |
| 2023-11-21 | 1,260.00 | 1,334.00 | 1,200.00 | 1,322.35 | 1,322.35 | 5,381,214 |
| 2023-11-17 | 1,010.00 | 1,118.00 | 1,010.00 | 1,112.90 | 1,112.90 | 2,036,527 |
| 2023-11-16 | 1,053.10 | 1,078.50 | 1,016.00 | 1,019.70 | 1,019.70 | 2,347,432 |
| 2023-11-15 | 1,075.00 | 1,079.00 | 1,038.40 | 1,053.10 | 1,053.10 | 2,552,704 |
| 2023-11-14 | 1,039.75 | 1,080.00 | 1,030.05 | 1,034.25 | 1,034.25 | 2,306,236 |
| 2023-11-13 | 1,070.00 | 1,100.00 | 1,035.00 | 1,039.75 | 1,039.75 | 1,244,184 |
| 2023-11-10 | 1,034.00 | 1,084.50 | 1,034.00 | 1,068.50 | 1,068.50 | 1,424,250 |
| 2023-11-09 | 1,007.00 | 1,058.00 | 996.00 | 1,033.85 | 1,033.85 | 1,110,683 |
| 2023-11-08 | 1,031.60 | 1,079.95 | 1,000.00 | 1,003.55 | 1,003.55 | 1,250,856 |
| 2023-11-07 | 1,044.00 | 1,072.65 | 1,023.00 | 1,035.10 | 1,035.10 | 1,352,207 |
| 2023-11-06 | 1,084.15 | 1,084.15 | 1,084.15 | 1,084.15 | 1,084.15 | 0 |
| 2023-11-03 | 1,120.00 | 1,127.95 | 1,075.10 | 1,080.00 | 1,080.00 | 1,107,432 |
| 2023-11-02 | 1,083.50 | 1,117.20 | 1,070.00 | 1,097.15 | 1,097.15 | 1,836,249 |
| 2023-11-01 | 1,000.00 | 1,085.00 | 984.90 | 1,065.05 | 1,065.05 | 3,011,575 |
| 2023-10-31 | 956.00 | 989.45 | 925.00 | 982.45 | 982.45 | 2,664,282 |
| 2023-10-30 | 1,025.00 | 1,029.95 | 933.00 | 951.20 | 951.20 | 1,882,639 |
| 2023-10-27 | 1,068.30 | 1,068.30 | 1,018.00 | 1,024.45 | 1,024.45 | 1,831,405 |
| 2023-10-26 | 1,084.50 | 1,139.20 | 1,036.00 | 1,068.30 | 1,068.30 | 1,476,794 |
| 2023-10-25 | 1,026.00 | 1,090.00 | 975.00 | 1,083.70 | 1,083.70 | 3,664,743 |
| 2023-10-24 | 1,129.00 | 1,150.00 | 985.50 | 1,011.15 | 1,011.15 | 4,088,032 |
| 2023-10-23 | 1,100.00 | 1,187.95 | 1,076.00 | 1,129.55 | 1,129.55 | 3,495,699 |
| 2023-10-20 | 1,136.00 | 1,170.70 | 1,125.00 | 1,156.25 | 1,156.25 | 4,069,539 |
| 2023-10-19 | 1,172.00 | 1,172.00 | 1,111.00 | 1,127.30 | 1,127.30 | 4,509,206 |
| 2023-10-18 | 1,229.00 | 1,230.00 | 1,170.05 | 1,178.25 | 1,178.25 | 3,214,924 |
| 2023-10-17 | 1,199.00 | 1,235.00 | 1,181.00 | 1,214.20 | 1,214.20 | 3,448,311 |
| 2023-10-12 | 1,140.00 | 1,176.80 | 1,095.00 | 1,151.65 | 1,151.65 | 2,400,210 |
| 2023-10-11 | 1,190.00 | 1,190.00 | 1,100.00 | 1,140.45 | 1,140.45 | 1,701,897 |
| 2023-10-10 | 1,095.00 | 1,173.00 | 1,095.00 | 1,147.10 | 1,147.10 | 3,280,229 |
| 2023-10-09 | 1,110.00 | 1,139.00 | 1,079.00 | 1,083.40 | 1,083.40 | 2,041,630 |
| 2023-10-06 | 1,126.00 | 1,153.00 | 1,100.00 | 1,104.80 | 1,104.80 | 1,920,582 |
| 2023-10-05 | 1,114.00 | 1,134.00 | 1,095.00 | 1,126.00 | 1,126.00 | 2,141,037 |
| 2023-10-04 | 1,033.40 | 1,105.00 | 1,015.00 | 1,102.70 | 1,102.70 | 1,639,463 |
| 2023-10-03 | 1,042.55 | 1,060.00 | 1,023.90 | 1,040.55 | 1,040.55 | 3,468,412 |
| 2023-10-02 | 1,067.00 | 1,073.00 | 1,037.80 | 1,043.25 | 1,043.25 | 1,905,695 |
| 2023-09-29 | 1,140.00 | 1,148.00 | 1,050.00 | 1,069.60 | 1,069.60 | 1,900,022 |
| 2023-09-28 | 1,096.00 | 1,130.55 | 1,096.00 | 1,128.05 | 1,128.05 | 1,698,522 |
| 2023-09-27 | 1,100.00 | 1,112.00 | 1,060.00 | 1,086.00 | 1,086.00 | 2,775,809 |
| 2023-09-26 | 1,050.00 | 1,111.00 | 1,050.00 | 1,067.50 | 1,067.50 | 1,863,291 |
| 2023-09-25 | 1,098.00 | 1,116.65 | 1,076.00 | 1,082.80 | 1,082.80 | 2,109,258 |
| 2023-09-22 | 1,097.00 | 1,139.55 | 1,097.00 | 1,099.40 | 1,099.40 | 1,011,207 |
| 2023-09-21 | 1,099.95 | 1,140.00 | 1,072.25 | 1,096.50 | 1,096.50 | 2,179,826 |
| 2023-09-20 | 1,179.00 | 1,190.00 | 1,119.00 | 1,124.30 | 1,124.30 | 1,381,512 |
| 2023-09-19 | 1,190.00 | 1,190.00 | 1,142.85 | 1,166.55 | 1,166.55 | 1,101,073 |
| 2023-09-18 | 1,184.00 | 1,198.95 | 1,159.00 | 1,191.55 | 1,191.55 | 1,299,132 |
| 2023-09-15 | 1,194.00 | 1,205.95 | 1,153.50 | 1,167.05 | 1,167.05 | 951,924 |
| 2023-09-14 | 1,199.00 | 1,207.95 | 1,150.00 | 1,194.95 | 1,194.95 | 1,179,720 |
| 2023-09-13 | 1,179.90 | 1,205.00 | 1,150.00 | 1,173.05 | 1,173.05 | 1,752,882 |
| 2023-09-12 | 1,106.00 | 1,175.95 | 1,093.50 | 1,166.80 | 1,166.80 | 2,141,632 |
| 2023-09-11 | 1,155.00 | 1,169.95 | 1,085.00 | 1,101.50 | 1,101.50 | 1,952,151 |
| 2023-09-08 | 1,201.00 | 1,243.55 | 1,113.00 | 1,133.95 | 1,133.95 | 2,000,603 |
| 2023-09-07 | 1,245.75 | 1,250.00 | 1,141.00 | 1,169.15 | 1,169.15 | 2,405,115 |
| 2023-09-06 | 1,300.00 | 1,329.95 | 1,254.85 | 1,262.55 | 1,254.07 | 1,477,323 |
| 2023-09-05 | 1,338.65 | 1,338.65 | 1,277.00 | 1,279.95 | 1,271.36 | 1,811,459 |
| 2023-09-04 | 1,367.90 | 1,367.90 | 1,340.00 | 1,354.10 | 1,345.01 | 1,113,384 |
| 2023-09-01 | 1,420.00 | 1,446.90 | 1,346.50 | 1,353.30 | 1,344.21 | 1,645,821 |
| 2023-08-31 | 1,449.95 | 1,449.95 | 1,375.00 | 1,412.55 | 1,412.55 | 1,722,417 |
| 2023-08-30 | 1,466.20 | 1,478.20 | 1,416.95 | 1,450.60 | 1,450.60 | 2,187,099 |
| 2023-08-29 | 1,420.00 | 1,482.15 | 1,400.50 | 1,464.45 | 1,464.45 | 2,163,574 |
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.