Grupo Financiero Galicia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-01 | 488.55 | 500.00 | 480.35 | 490.10 | 490.10 | 669,613 |
| 2023-02-28 | 510.00 | 510.00 | 487.00 | 490.40 | 490.40 | 923,889 |
| 2023-02-27 | 495.00 | 505.50 | 495.00 | 501.00 | 501.00 | 615,096 |
| 2023-02-24 | 508.00 | 508.00 | 484.05 | 493.00 | 493.00 | 643,368 |
| 2023-02-23 | 484.00 | 507.00 | 484.00 | 497.00 | 497.00 | 990,329 |
| 2023-02-22 | 499.75 | 499.75 | 478.00 | 485.10 | 485.10 | 1,631,371 |
| 2023-02-17 | 514.00 | 515.15 | 489.00 | 496.50 | 496.50 | 2,444,728 |
| 2023-02-16 | 512.00 | 524.80 | 496.00 | 515.00 | 515.00 | 2,159,926 |
| 2023-02-15 | 521.00 | 521.00 | 496.00 | 507.25 | 507.25 | 1,492,170 |
| 2023-02-14 | 507.00 | 524.00 | 503.00 | 519.00 | 519.00 | 1,972,498 |
| 2023-02-13 | 470.00 | 499.00 | 468.00 | 498.50 | 498.50 | 1,782,126 |
| 2023-02-10 | 475.00 | 477.20 | 463.50 | 472.50 | 472.50 | 599,987 |
| 2023-02-09 | 475.10 | 480.00 | 464.45 | 470.00 | 470.00 | 1,254,950 |
| 2023-02-08 | 474.95 | 475.00 | 458.10 | 473.00 | 473.00 | 975,219 |
| 2023-02-07 | 470.00 | 479.10 | 461.00 | 465.00 | 465.00 | 1,240,370 |
| 2023-02-06 | 449.75 | 461.45 | 440.50 | 456.50 | 456.50 | 825,834 |
| 2023-02-03 | 481.00 | 481.00 | 453.90 | 455.00 | 455.00 | 768,833 |
| 2023-02-02 | 480.00 | 493.15 | 476.85 | 480.00 | 480.00 | 1,150,894 |
| 2023-02-01 | 490.95 | 498.00 | 473.05 | 480.00 | 480.00 | 1,333,002 |
| 2023-01-31 | 470.00 | 498.00 | 462.05 | 490.00 | 490.00 | 1,970,324 |
| 2023-01-30 | 490.00 | 496.95 | 465.05 | 467.90 | 467.90 | 1,584,005 |
| 2023-01-27 | 510.00 | 512.00 | 490.50 | 493.45 | 493.45 | 803,561 |
| 2023-01-26 | 509.75 | 522.00 | 499.00 | 510.00 | 510.00 | 1,228,265 |
| 2023-01-25 | 479.00 | 509.00 | 467.05 | 506.90 | 506.90 | 2,308,681 |
| 2023-01-24 | 491.00 | 494.50 | 476.00 | 484.00 | 484.00 | 2,256,536 |
| 2023-01-23 | 510.00 | 512.50 | 480.55 | 492.20 | 492.20 | 2,076,696 |
| 2023-01-20 | 470.00 | 498.50 | 455.00 | 496.10 | 496.10 | 3,071,520 |
| 2023-01-19 | 437.00 | 460.00 | 411.00 | 455.45 | 455.45 | 4,877,244 |
| 2023-01-18 | 515.00 | 521.35 | 430.00 | 439.00 | 439.00 | 4,093,735 |
| 2023-01-17 | 462.00 | 494.50 | 462.00 | 494.50 | 494.50 | 1,690,114 |
| 2023-01-16 | 453.00 | 467.00 | 450.00 | 465.50 | 465.50 | 852,977 |
| 2023-01-13 | 435.00 | 464.00 | 433.00 | 457.00 | 457.00 | 2,141,160 |
| 2023-01-12 | 421.00 | 446.85 | 403.20 | 441.80 | 441.80 | 2,858,020 |
| 2023-01-11 | 382.20 | 415.00 | 380.00 | 411.10 | 411.10 | 2,529,459 |
| 2023-01-10 | 373.50 | 383.00 | 373.00 | 380.70 | 380.70 | 724,484 |
| 2023-01-09 | 380.00 | 385.00 | 373.10 | 376.40 | 376.40 | 1,581,890 |
| 2023-01-06 | 360.00 | 381.00 | 359.50 | 372.50 | 372.50 | 2,602,739 |
| 2023-01-05 | 336.00 | 359.85 | 334.90 | 359.00 | 359.00 | 1,366,431 |
| 2023-01-04 | 330.00 | 337.70 | 325.00 | 336.85 | 334.14 | 1,313,480 |
| 2023-01-03 | 337.00 | 338.85 | 325.00 | 328.50 | 325.85 | 915,289 |
| 2023-01-02 | 336.95 | 339.00 | 330.00 | 337.20 | 334.48 | 835,738 |
| 2022-12-30 | 327.00 | 332.00 | 315.80 | 332.00 | 329.33 | 1,011,777 |
| 2022-12-29 | 334.00 | 340.00 | 315.00 | 328.35 | 328.35 | 1,535,986 |
| 2022-12-28 | 316.95 | 338.00 | 312.00 | 333.05 | 333.05 | 2,127,796 |
| 2022-12-27 | 312.50 | 316.35 | 309.25 | 315.50 | 315.50 | 1,133,301 |
| 2022-12-26 | 302.25 | 314.00 | 302.25 | 312.00 | 312.00 | 682,735 |
| 2022-12-23 | 295.00 | 310.00 | 295.00 | 308.50 | 308.50 | 2,716,170 |
| 2022-12-22 | 295.00 | 299.90 | 290.50 | 294.00 | 294.00 | 2,238,913 |
| 2022-12-21 | 279.00 | 300.00 | 278.00 | 298.00 | 298.00 | 5,258,470 |
| 2022-12-20 | 267.00 | 271.05 | 265.00 | 270.00 | 270.00 | 857,095 |
| 2022-12-19 | 260.00 | 265.65 | 256.10 | 263.50 | 263.50 | 972,276 |
| 2022-12-16 | 256.05 | 261.00 | 254.65 | 256.35 | 256.35 | 1,198,058 |
| 2022-12-15 | 260.00 | 260.00 | 251.50 | 256.90 | 256.90 | 1,790,071 |
| 2022-12-14 | 251.55 | 255.50 | 250.50 | 252.80 | 252.80 | 1,756,662 |
| 2022-12-13 | 259.20 | 262.95 | 254.55 | 255.40 | 255.40 | 2,040,730 |
| 2022-12-12 | 259.90 | 259.90 | 254.00 | 257.00 | 257.00 | 2,044,078 |
| 2022-12-07 | 263.00 | 268.50 | 259.00 | 267.90 | 267.90 | 2,170,607 |
| 2022-12-06 | 257.00 | 260.70 | 252.50 | 259.00 | 259.00 | 1,305,443 |
| 2022-12-05 | 269.00 | 269.80 | 253.50 | 253.75 | 253.75 | 1,835,338 |
| 2022-12-02 | 262.90 | 269.00 | 258.15 | 267.85 | 267.85 | 2,239,955 |
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.